Nippon Mutual Funds - Nippon India ETF Nifty Next 50 Junior BeES (NSE:JUNIORBEES)
India · Delayed Price · Currency is INR 753.51
-6.25 (-0.82%)
Apr 30, 2026, 3:29 PM IST
NSE:JUNIORBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 757.70 | 759.19 | 745.10 | 753.51 | - | -0.82% | 435,803 |
| 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 |
| Mar 9, 2026 | 724.36 | 724.36 | 700.55 | 711.54 | 711.54 | -2.15% | 1,262,872 |
| Mar 6, 2026 | 731.21 | 732.66 | 707.43 | 727.20 | 727.20 | -0.29% | 338,737 |
| Mar 5, 2026 | 726.75 | 730.79 | 698.31 | 729.31 | 729.31 | 1.31% | 629,291 |
| Mar 4, 2026 | 762.15 | 762.15 | 716.26 | 719.91 | 719.91 | -2.71% | 1,063,556 |
| Mar 2, 2026 | 733.07 | 753.98 | 727.00 | 739.95 | 739.95 | -1.40% | 1,145,821 |
| Feb 27, 2026 | 758.67 | 758.67 | 748.00 | 750.48 | 750.48 | -1.08% | 408,773 |
| Feb 26, 2026 | 763.00 | 763.00 | 753.54 | 758.67 | 758.67 | 0.35% | 323,640 |
| Feb 25, 2026 | 749.73 | 757.20 | 749.73 | 756.01 | 756.01 | 0.76% | 567,721 |
| Feb 24, 2026 | 756.00 | 756.00 | 743.00 | 750.28 | 750.28 | 0.08% | 289,249 |
| Feb 23, 2026 | 753.00 | 753.95 | 735.00 | 749.67 | 749.67 | 0.28% | 262,382 |
| Feb 20, 2026 | 745.08 | 749.83 | 739.01 | 747.56 | 747.56 | 0.55% | 196,205 |
| Feb 19, 2026 | 765.00 | 765.00 | 741.00 | 743.44 | 743.44 | -1.58% | 403,130 |
| Feb 18, 2026 | 758.00 | 758.00 | 744.00 | 755.36 | 755.36 | 0.54% | 297,119 |
| Feb 17, 2026 | 749.49 | 751.69 | 743.46 | 751.27 | 751.27 | 0.54% | 269,258 |
| Feb 16, 2026 | 734.02 | 763.12 | 734.02 | 747.26 | 747.26 | 0.86% | 323,804 |
| Feb 13, 2026 | 755.00 | 755.00 | 737.21 | 740.89 | 740.89 | -1.35% | 394,474 |