Nippon India Mutual Fund - Nippon India ETF Nifty 8-13 yr G-Sec Long Term Gilt (NSE:LTGILTBEES)
India · Delayed Price · Currency is INR 28.87
+0.01 (0.03%)
Sep 9, 2025, 10:30 AM IST
NSE:LTGILTBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.05 | 29.05 | 28.48 | 28.86 | 28.86 | 0.17% | 1,811,977 |
| Sep 5, 2025 | 28.78 | 28.84 | 28.25 | 28.81 | 28.81 | 0.31% | 2,631,590 |
| Sep 4, 2025 | 28.71 | 28.78 | 28.65 | 28.72 | 28.72 | 0.38% | 2,742,252 |
| Sep 3, 2025 | 28.69 | 28.69 | 28.60 | 28.61 | 28.61 | 0.10% | 2,367,249 |
| Sep 2, 2025 | 28.80 | 28.80 | 28.51 | 28.58 | 28.58 | 0.11% | 2,163,916 |
| Sep 1, 2025 | 28.75 | 28.75 | 28.50 | 28.55 | 28.55 | -0.14% | 4,766,035 |
| Aug 29, 2025 | 27.93 | 28.75 | 27.93 | 28.59 | 28.59 | -0.21% | 5,029,395 |
| Aug 28, 2025 | 28.90 | 28.90 | 28.50 | 28.65 | 28.65 | 0.56% | 7,132,925 |
| Aug 26, 2025 | 28.63 | 28.63 | 28.48 | 28.49 | 28.49 | -0.28% | 2,907,803 |
| Aug 25, 2025 | 28.75 | 28.75 | 28.55 | 28.57 | 28.57 | -0.10% | 2,028,693 |
| Aug 22, 2025 | 28.84 | 28.84 | 28.60 | 28.60 | 28.60 | -0.10% | 7,443,899 |
| Aug 21, 2025 | 28.70 | 28.71 | 28.62 | 28.63 | 28.63 | -0.21% | 3,080,147 |
| Aug 20, 2025 | 28.71 | 28.74 | 28.65 | 28.69 | 28.69 | 0.03% | 3,184,668 |
| Aug 19, 2025 | 28.73 | 28.73 | 28.63 | 28.68 | 28.68 | -0.24% | 3,581,777 |
| Aug 18, 2025 | 29.10 | 29.10 | 28.11 | 28.75 | 28.75 | -0.17% | 2,096,629 |
| Aug 14, 2025 | 28.78 | 28.84 | 28.67 | 28.80 | 28.80 | 0.38% | 2,679,746 |
| Aug 13, 2025 | 28.79 | 28.80 | 28.63 | 28.69 | 28.69 | -0.14% | 4,423,320 |
| Aug 12, 2025 | 28.80 | 28.81 | 28.72 | 28.73 | 28.73 | -0.21% | 3,700,823 |
| Aug 11, 2025 | 29.09 | 29.09 | 28.77 | 28.79 | 28.79 | -0.31% | 4,558,709 |
| Aug 8, 2025 | 28.88 | 28.92 | 28.83 | 28.88 | 28.88 | 0.14% | 1,891,375 |
| Aug 7, 2025 | 28.15 | 28.87 | 28.15 | 28.84 | 28.84 | -0.14% | 3,834,733 |
| Aug 6, 2025 | 28.99 | 29.01 | 28.87 | 28.88 | 28.88 | -0.35% | 3,452,807 |
| Aug 5, 2025 | 29.00 | 29.04 | 28.96 | 28.98 | 28.98 | 0.10% | 3,153,041 |
| Aug 4, 2025 | 28.95 | 28.97 | 28.91 | 28.95 | 28.95 | 0.24% | 6,782,071 |
| Aug 1, 2025 | 28.88 | 28.90 | 28.87 | 28.88 | 28.88 | 0.03% | 3,217,085 |
| Jul 31, 2025 | 28.15 | 28.97 | 28.15 | 28.87 | 28.87 | -0.03% | 2,376,289 |
| Jul 30, 2025 | 29.73 | 29.73 | 27.99 | 28.88 | 28.88 | 0.07% | 2,467,497 |
| Jul 29, 2025 | 28.95 | 28.95 | 28.86 | 28.86 | 28.86 | -0.10% | 2,345,719 |
| Jul 28, 2025 | 29.20 | 29.20 | 28.80 | 28.89 | 28.89 | -0.10% | 2,304,371 |
| Jul 25, 2025 | 28.94 | 29.00 | 28.92 | 28.92 | 28.92 | -0.03% | 1,797,301 |
| Jul 24, 2025 | 28.80 | 29.04 | 28.80 | 28.93 | 28.93 | -0.03% | 3,306,348 |
| Jul 23, 2025 | 29.00 | 29.00 | 28.94 | 28.94 | 28.94 | -0.07% | 3,123,419 |
| Jul 22, 2025 | 28.98 | 28.99 | 28.95 | 28.96 | 28.96 | - | 2,119,380 |
| Jul 21, 2025 | 29.00 | 29.00 | 28.82 | 28.96 | 28.96 | 0.07% | 2,567,309 |
| Jul 18, 2025 | 29.00 | 29.00 | 28.93 | 28.94 | 28.94 | 0.07% | 4,466,140 |
| Jul 17, 2025 | 28.93 | 28.94 | 28.89 | 28.92 | 28.92 | 0.10% | 2,450,147 |
| Jul 16, 2025 | 28.95 | 28.95 | 28.89 | 28.89 | 28.89 | - | 1,496,423 |
| Jul 15, 2025 | 28.80 | 28.94 | 28.80 | 28.89 | 28.89 | - | 1,892,353 |
| Jul 14, 2025 | 28.92 | 28.93 | 28.88 | 28.89 | 28.89 | - | 2,620,311 |
| Jul 11, 2025 | 28.01 | 29.00 | 28.01 | 28.89 | 28.89 | 0.03% | 2,370,421 |
| Jul 10, 2025 | 28.95 | 28.95 | 28.88 | 28.88 | 28.88 | -0.07% | 2,067,649 |
| Jul 9, 2025 | 28.94 | 28.95 | 28.88 | 28.90 | 28.90 | -0.03% | 1,669,123 |
| Jul 8, 2025 | 28.97 | 28.97 | 28.90 | 28.91 | 28.91 | -0.03% | 1,906,167 |
| Jul 7, 2025 | 28.85 | 28.96 | 28.85 | 28.92 | 28.92 | -0.14% | 3,156,464 |
| Jul 4, 2025 | 28.94 | 28.97 | 28.89 | 28.96 | 28.96 | 0.17% | 3,394,382 |
| Jul 3, 2025 | 28.91 | 28.94 | 28.75 | 28.91 | 28.91 | 0.07% | 3,754,626 |
| Jul 2, 2025 | 28.98 | 28.98 | 28.86 | 28.89 | 28.89 | 0.10% | 1,965,591 |
| Jul 1, 2025 | 28.84 | 28.89 | 28.83 | 28.86 | 28.86 | 0.07% | 2,484,366 |
| Jun 30, 2025 | 28.95 | 28.95 | 28.81 | 28.84 | 28.84 | -0.07% | 3,970,080 |
| Jun 27, 2025 | 28.92 | 28.92 | 28.83 | 28.86 | 28.86 | 0.03% | 4,280,867 |