Nippon Mutual Funds - Nippon India ETF Nifty Infrastructure BeES (NSE:INFRABEES)
India · Delayed Price · Currency is INR 937.79
+6.15 (0.66%)
At close: Sep 23, 2026
NSE:INFRABEES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 940.97 | 944.47 | 929.88 | 931.64 | 931.64 | -0.50% | 7,995 |
| Sep 21, 2026 | 935.62 | 941.87 | 934.00 | 936.29 | 936.29 | 0.07% | 11,294 |
| Sep 18, 2026 | 933.60 | 938.00 | 931.37 | 935.62 | 935.62 | 0.75% | 5,322 |
| Sep 17, 2026 | 930.64 | 933.97 | 924.03 | 928.63 | 928.63 | 0.28% | 6,160 |
| Sep 16, 2026 | 928.75 | 928.75 | 918.65 | 926.01 | 926.01 | 0.02% | 12,156 |
| Sep 15, 2026 | 938.93 | 948.37 | 920.00 | 925.85 | 925.85 | -1.89% | 14,798 |
| Sep 11, 2026 | 943.84 | 946.69 | 934.70 | 943.65 | 943.65 | -0.13% | 5,078 |
| Sep 10, 2026 | 944.32 | 947.43 | 940.50 | 944.90 | 944.90 | 0.06% | 3,893 |
| Sep 9, 2026 | 947.27 | 949.26 | 941.41 | 944.32 | 944.32 | -0.31% | 12,145 |
| Sep 8, 2026 | 949.48 | 951.07 | 943.89 | 947.27 | 947.27 | -0.23% | 5,487 |
| Sep 7, 2026 | 969.00 | 969.00 | 947.70 | 949.48 | 949.48 | -0.73% | 6,435 |
| Sep 4, 2026 | 954.38 | 958.63 | 952.54 | 956.45 | 956.45 | 0.23% | 3,516 |
| Sep 3, 2026 | 958.30 | 958.30 | 951.50 | 954.28 | 954.28 | 0.08% | 3,722 |
| Sep 2, 2026 | 950.40 | 954.99 | 943.03 | 953.53 | 953.53 | 0.33% | 12,570 |
| Sep 1, 2026 | 953.22 | 957.98 | 947.00 | 950.40 | 950.40 | -0.30% | 16,687 |
| Aug 31, 2026 | 960.65 | 960.65 | 947.71 | 953.22 | 953.22 | -0.28% | 7,194 |
| Aug 28, 2026 | 959.20 | 962.84 | 951.27 | 955.87 | 955.87 | -0.35% | 14,984 |
| Aug 27, 2026 | 966.49 | 966.49 | 958.00 | 959.20 | 959.20 | -0.61% | 11,612 |
| Aug 26, 2026 | 973.01 | 973.42 | 963.51 | 965.09 | 965.09 | -0.32% | 6,395 |
| Aug 25, 2026 | 967.81 | 971.00 | 961.27 | 968.17 | 968.17 | 0.21% | 5,971 |
| Aug 24, 2026 | 976.86 | 976.86 | 963.00 | 966.10 | 966.10 | -0.36% | 10,925 |
| Aug 21, 2026 | 968.01 | 976.00 | 964.53 | 969.57 | 969.57 | 0.16% | 3,996 |
| Aug 20, 2026 | 964.82 | 969.65 | 963.99 | 968.01 | 968.01 | 0.42% | 3,920 |
| Aug 19, 2026 | 970.00 | 971.72 | 958.00 | 963.99 | 963.99 | -1.00% | 10,407 |
| Aug 18, 2026 | 977.80 | 977.80 | 970.36 | 973.68 | 973.68 | -0.42% | 4,375 |
| Aug 17, 2026 | 976.93 | 980.15 | 969.40 | 977.79 | 977.79 | 0.09% | 10,380 |
| Aug 14, 2026 | 968.22 | 979.00 | 967.88 | 976.93 | 976.93 | 0.90% | 9,130 |
| Aug 13, 2026 | 974.37 | 974.37 | 967.00 | 968.22 | 968.22 | -0.05% | 3,283 |
| Aug 12, 2026 | 973.02 | 974.61 | 963.03 | 968.74 | 968.74 | -0.44% | 11,408 |
| Aug 11, 2026 | 980.60 | 980.60 | 968.86 | 973.02 | 973.02 | -0.77% | 12,748 |
| Aug 10, 2026 | 982.84 | 986.79 | 978.55 | 980.60 | 980.60 | -0.23% | 11,517 |
| Aug 7, 2026 | 977.36 | 983.36 | 975.55 | 982.84 | 982.84 | 0.56% | 13,520 |
| Aug 6, 2026 | 974.11 | 979.57 | 974.11 | 977.36 | 977.36 | 0.33% | 4,864 |
| Aug 5, 2026 | 981.50 | 987.81 | 971.32 | 974.15 | 974.15 | 0.58% | 5,036 |
| Aug 4, 2026 | 976.94 | 979.73 | 959.90 | 968.52 | 968.52 | -0.37% | 6,605 |
| Aug 3, 2026 | 975.66 | 980.88 | 965.20 | 972.07 | 972.07 | 0.01% | 8,431 |
| Jul 31, 2026 | 965.80 | 972.87 | 965.80 | 971.97 | 971.97 | 0.34% | 8,422 |
| Jul 30, 2026 | 964.86 | 975.00 | 960.91 | 968.71 | 968.71 | 0.40% | 5,675 |
| Jul 29, 2026 | 953.30 | 968.10 | 953.30 | 964.86 | 964.86 | 0.51% | 4,057 |
| Jul 28, 2026 | 960.75 | 964.36 | 955.89 | 960.01 | 960.01 | -0.35% | 8,166 |
| Jul 27, 2026 | 957.26 | 974.00 | 952.47 | 963.34 | 963.34 | 0.64% | 6,686 |
| Jul 24, 2026 | 956.89 | 960.00 | 947.00 | 957.26 | 957.26 | -0.11% | 6,028 |
| Jul 23, 2026 | 965.67 | 966.94 | 954.45 | 958.30 | 958.30 | -0.76% | 5,787 |
| Jul 22, 2026 | 969.31 | 974.18 | 965.00 | 965.67 | 965.67 | -0.87% | 9,417 |
| Jul 21, 2026 | 975.00 | 979.29 | 970.00 | 974.18 | 974.18 | 0.01% | 9,530 |
| Jul 20, 2026 | 967.49 | 975.00 | 967.31 | 974.05 | 974.05 | 0.70% | 20,014 |
| Jul 17, 2026 | 961.09 | 970.46 | 961.09 | 967.31 | 967.31 | 0.67% | 7,950 |
| Jul 16, 2026 | 963.83 | 969.90 | 959.62 | 960.83 | 960.83 | -0.24% | 13,320 |
| Jul 15, 2026 | 966.75 | 972.88 | 960.85 | 963.10 | 963.10 | -0.28% | 4,306 |
| Jul 14, 2026 | 965.00 | 967.69 | 960.62 | 965.85 | 965.85 | -0.36% | 4,984 |