Nippon India Mutual Fund - Nippon India ETF Nifty IT (NSE:ITBEES)
India · Delayed Price · Currency is INR 39.00
+0.04 (0.10%)
At close: Sep 2, 2025
NSE:ITBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 39.24 | 39.24 | 38.55 | 38.72 | - | -0.72% | 4,148,995 |
| Sep 2, 2025 | 38.99 | 39.30 | 38.74 | 39.00 | - | 0.10% | 4,595,994 |
| Sep 1, 2025 | 37.65 | 39.00 | 37.65 | 38.96 | - | 1.41% | 4,958,707 |
| Aug 29, 2025 | 39.66 | 39.66 | 38.37 | 38.42 | - | -0.72% | 6,149,663 |
| Aug 28, 2025 | 38.45 | 39.74 | 38.45 | 38.70 | - | -1.43% | 6,950,623 |
| Aug 26, 2025 | 39.83 | 39.83 | 38.80 | 39.26 | - | -0.71% | 12,128,590 |
| Aug 25, 2025 | 38.70 | 39.69 | 38.70 | 39.54 | - | 2.12% | 12,077,370 |
| Aug 22, 2025 | 38.11 | 39.98 | 38.11 | 38.72 | - | -0.74% | 4,696,189 |
| Aug 21, 2025 | 39.50 | 39.52 | 38.75 | 39.01 | - | 0.18% | 8,154,259 |
| Aug 20, 2025 | 38.60 | 39.00 | 37.84 | 38.94 | - | 2.61% | 19,311,800 |
| Aug 19, 2025 | 37.65 | 38.77 | 37.65 | 37.95 | - | 0.32% | 5,672,788 |
| Aug 18, 2025 | 38.70 | 38.80 | 37.70 | 37.83 | - | -0.76% | 7,673,783 |
| Aug 14, 2025 | 37.80 | 38.57 | 37.50 | 38.12 | - | 0.58% | 5,452,173 |
| Aug 13, 2025 | 37.81 | 38.60 | 37.75 | 37.90 | - | 0.05% | 4,537,432 |
| Aug 12, 2025 | 36.80 | 38.65 | 36.80 | 37.88 | - | 0.34% | 7,679,642 |
| Aug 11, 2025 | 37.02 | 37.98 | 37.02 | 37.75 | - | 0.43% | 7,430,170 |
| Aug 8, 2025 | 39.80 | 39.80 | 37.55 | 37.59 | - | -0.90% | 5,791,829 |
| Aug 7, 2025 | 38.55 | 38.74 | 37.40 | 37.93 | - | 0.85% | 6,844,583 |
| Aug 6, 2025 | 37.65 | 38.65 | 37.35 | 37.61 | - | -1.78% | 7,094,276 |
| Aug 5, 2025 | 38.10 | 39.42 | 37.52 | 38.29 | - | -0.44% | 4,905,083 |
| Aug 4, 2025 | 37.85 | 39.01 | 37.52 | 38.46 | - | 1.56% | 8,202,997 |
| Aug 1, 2025 | 39.45 | 39.45 | 37.65 | 37.87 | - | -1.84% | 10,271,850 |
| Jul 31, 2025 | 39.70 | 39.70 | 38.25 | 38.58 | - | -0.49% | 7,373,810 |
| Jul 30, 2025 | 39.62 | 39.62 | 38.52 | 38.77 | - | 0.28% | 6,555,771 |
| Jul 29, 2025 | 39.16 | 39.16 | 38.32 | 38.66 | - | 0.05% | 10,801,390 |
| Jul 28, 2025 | 38.85 | 39.75 | 38.30 | 38.64 | - | -0.54% | 14,980,460 |
| Jul 25, 2025 | 39.44 | 39.56 | 38.77 | 38.85 | - | -1.40% | 10,838,780 |
| Jul 24, 2025 | 41.32 | 41.32 | 39.31 | 39.40 | - | -2.28% | 17,742,430 |
| Jul 23, 2025 | 39.20 | 40.99 | 39.20 | 40.32 | - | 0.27% | 4,977,047 |
| Jul 22, 2025 | 41.39 | 41.39 | 40.18 | 40.21 | - | -0.45% | 5,546,295 |
| Jul 21, 2025 | 40.92 | 40.92 | 40.12 | 40.39 | - | -0.30% | 4,724,727 |
| Jul 18, 2025 | 40.47 | 41.01 | 40.28 | 40.51 | - | 0.10% | 6,064,382 |
| Jul 17, 2025 | 42.02 | 42.23 | 40.43 | 40.47 | - | -1.29% | 8,619,374 |
| Jul 16, 2025 | 41.65 | 41.65 | 40.54 | 41.00 | - | 0.89% | 7,869,588 |
| Jul 15, 2025 | 41.70 | 41.70 | 40.34 | 40.64 | - | 0.37% | 10,892,980 |
| Jul 14, 2025 | 41.48 | 41.48 | 40.30 | 40.49 | - | -1.29% | 11,984,080 |
| Jul 11, 2025 | 41.49 | 41.49 | 40.90 | 41.02 | - | -1.84% | 12,168,050 |
| Jul 10, 2025 | 41.50 | 42.96 | 40.98 | 41.79 | - | -0.59% | 5,608,070 |
| Jul 9, 2025 | 42.37 | 42.70 | 41.96 | 42.04 | - | -0.76% | 7,304,717 |
| Jul 8, 2025 | 43.35 | 43.35 | 41.40 | 42.36 | - | 0.14% | 4,669,314 |
| Jul 7, 2025 | 42.21 | 43.59 | 42.20 | 42.30 | - | -0.54% | 5,112,502 |
| Jul 4, 2025 | 43.29 | 43.29 | 42.17 | 42.53 | - | 0.69% | 4,423,452 |
| Jul 3, 2025 | 42.75 | 42.75 | 42.02 | 42.24 | - | -0.02% | 4,101,135 |
| Jul 2, 2025 | 42.68 | 42.89 | 41.77 | 42.25 | - | 0.07% | 9,366,954 |
| Jul 1, 2025 | 43.68 | 43.68 | 42.10 | 42.22 | - | -0.45% | 9,455,532 |
| Jun 30, 2025 | 43.34 | 43.56 | 42.08 | 42.41 | - | 0.28% | 6,132,686 |
| Jun 27, 2025 | 41.34 | 42.88 | 41.25 | 42.29 | - | -0.26% | 10,250,430 |
| Jun 26, 2025 | 42.44 | 42.56 | 42.16 | 42.40 | - | -0.09% | 5,149,821 |
| Jun 25, 2025 | 40.77 | 42.50 | 40.77 | 42.44 | - | 1.48% | 7,542,946 |
| Jun 24, 2025 | 42.39 | 42.39 | 41.73 | 41.82 | - | -0.05% | 7,206,045 |