Nippon Mutual Funds - Nippon India ETF Nifty Next 50 Junior BeES (NSE:JUNIORBEES)
India · Delayed Price · Currency is INR 766.00
+1.20 (0.16%)
May 26, 2026, 3:29 PM IST
NSE:JUNIORBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 755.30 | 763.84 | 755.30 | 763.19 | - | 1.30% | 385,589 |
| May 22, 2026 | 748.03 | 768.32 | 748.03 | 753.36 | 753.36 | 0.50% | 271,801 |
| May 21, 2026 | 756.30 | 756.30 | 748.15 | 749.58 | 749.58 | 0.28% | 259,355 |
| May 20, 2026 | 744.06 | 748.50 | 735.53 | 747.49 | 747.49 | 0.36% | 225,433 |
| May 19, 2026 | 738.12 | 748.25 | 738.11 | 744.80 | 744.80 | 0.57% | 284,574 |
| May 18, 2026 | 746.74 | 746.74 | 728.65 | 740.60 | 740.60 | -0.97% | 542,569 |
| May 15, 2026 | 755.90 | 755.90 | 746.51 | 747.86 | 747.86 | -0.71% | 318,629 |
| May 14, 2026 | 750.30 | 754.90 | 742.00 | 753.20 | 753.20 | 0.98% | 389,199 |
| May 13, 2026 | 741.99 | 750.50 | 732.50 | 745.86 | 745.86 | 0.73% | 510,378 |
| May 12, 2026 | 752.30 | 759.95 | 738.15 | 740.49 | 740.49 | -2.43% | 686,292 |
| May 11, 2026 | 770.72 | 770.73 | 756.26 | 758.90 | 758.90 | -1.66% | 629,827 |
| May 8, 2026 | 760.02 | 777.22 | 760.02 | 771.73 | 771.73 | -0.42% | 313,544 |
| May 7, 2026 | 749.88 | 777.30 | 749.88 | 774.97 | 774.97 | 0.25% | 395,842 |
| May 6, 2026 | 775.06 | 775.06 | 763.34 | 773.07 | 773.07 | 1.39% | 365,966 |
| May 5, 2026 | 762.80 | 763.50 | 750.55 | 762.48 | 762.48 | 0.43% | 240,316 |
| May 4, 2026 | 775.38 | 775.38 | 752.89 | 759.22 | 759.22 | 0.85% | 373,904 |
| Apr 30, 2026 | 757.70 | 759.19 | 745.10 | 752.80 | 752.80 | -0.92% | 434,879 |
| Apr 29, 2026 | 764.56 | 766.27 | 758.75 | 759.76 | 759.76 | -0.24% | 362,237 |
| Apr 28, 2026 | 766.04 | 766.04 | 760.10 | 761.62 | 761.62 | -0.23% | 285,565 |
| Apr 27, 2026 | 761.43 | 764.30 | 755.80 | 763.38 | 763.38 | 1.21% | 364,426 |
| Apr 24, 2026 | 765.00 | 765.00 | 747.00 | 754.26 | 754.26 | -0.71% | 457,599 |
| Apr 23, 2026 | 767.00 | 767.00 | 758.00 | 759.65 | 759.65 | -1.12% | 464,203 |
| Apr 22, 2026 | 761.88 | 769.80 | 759.00 | 768.27 | 768.27 | 0.74% | 498,602 |
| Apr 21, 2026 | 756.55 | 764.90 | 756.55 | 762.61 | 762.61 | 0.80% | 440,267 |
| Apr 20, 2026 | 756.95 | 762.37 | 750.00 | 756.55 | 756.55 | -0.14% | 822,748 |
| Apr 17, 2026 | 749.80 | 758.94 | 743.49 | 757.60 | 757.60 | 1.53% | 692,841 |
| Apr 16, 2026 | 745.30 | 747.17 | 739.30 | 746.16 | 746.16 | 1.02% | 604,233 |
| Apr 15, 2026 | 745.31 | 745.31 | 730.30 | 738.62 | 738.62 | 2.08% | 585,196 |
| Apr 13, 2026 | 723.11 | 725.49 | 707.58 | 723.60 | 723.60 | -0.80% | 714,013 |
| Apr 10, 2026 | 720.29 | 730.89 | 714.78 | 729.46 | 729.46 | 2.18% | 923,386 |
| Apr 9, 2026 | 723.00 | 723.00 | 707.01 | 713.92 | 713.92 | 0.05% | 655,578 |
| Apr 8, 2026 | 692.00 | 714.95 | 692.00 | 713.54 | 713.54 | 4.80% | 872,931 |
| Apr 7, 2026 | 689.22 | 689.22 | 669.00 | 680.86 | 680.86 | 0.60% | 614,444 |
| Apr 6, 2026 | 668.44 | 677.67 | 663.42 | 676.83 | 676.83 | 1.21% | 1,307,896 |
| Apr 2, 2026 | 680.00 | 680.00 | 647.50 | 668.77 | 668.77 | -0.13% | 1,040,679 |
| Apr 1, 2026 | 640.02 | 675.90 | 632.34 | 669.66 | 669.66 | 2.72% | 541,499 |
| Mar 30, 2026 | 668.31 | 668.31 | 650.10 | 651.90 | 651.90 | -2.86% | 1,603,413 |
| Mar 27, 2026 | 694.49 | 694.49 | 670.00 | 671.06 | 671.06 | -2.21% | 862,625 |
| Mar 25, 2026 | 681.00 | 689.90 | 673.50 | 686.24 | 686.24 | 2.07% | 569,676 |
| Mar 24, 2026 | 668.02 | 679.00 | 661.70 | 672.29 | 672.29 | 1.53% | 1,004,778 |
| Mar 23, 2026 | 688.65 | 688.65 | 660.84 | 662.17 | 662.17 | -3.83% | 1,596,516 |
| Mar 20, 2026 | 692.00 | 699.50 | 685.00 | 688.51 | 688.51 | 0.05% | 547,732 |
| Mar 19, 2026 | 706.55 | 706.55 | 683.61 | 688.14 | 688.14 | -2.60% | 1,277,879 |
| Mar 18, 2026 | 706.78 | 709.45 | 697.43 | 706.48 | 706.48 | 0.84% | 838,725 |
| Mar 17, 2026 | 701.65 | 702.00 | 691.23 | 700.61 | 700.61 | 1.00% | 593,145 |
| Mar 16, 2026 | 692.00 | 705.94 | 684.41 | 693.67 | 693.67 | -0.86% | 940,865 |
| Mar 13, 2026 | 717.80 | 717.80 | 696.60 | 699.71 | 699.71 | -2.25% | 1,226,236 |
| Mar 12, 2026 | 718.98 | 719.89 | 703.51 | 715.84 | 715.84 | -0.11% | 724,196 |
| Mar 11, 2026 | 728.50 | 729.00 | 715.20 | 716.62 | 716.62 | -1.05% | 551,783 |
| Mar 10, 2026 | 720.00 | 725.80 | 712.50 | 724.26 | 724.26 | 1.79% | 486,275 |