Nippon India Mutual Fund - Nippon India ETF Nifty 8-13 yr G-Sec Long Term Gilt (NSE:LTGILTBEES)

India · Delayed Price · Currency is INR

29.79

+0.05 (0.17%)

Sep 23, 2026, 3:29 PM IST

NSE:LTGILTBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.78	29.82	29.77	29.79	29.79	0.17%	969,453
Sep 22, 2026	29.83	29.84	29.70	29.74	29.74	-0.03%	3,072,917
Sep 21, 2026	29.03	30.27	29.03	29.75	29.75	-0.10%	948,555
Sep 18, 2026	29.68	29.90	29.67	29.78	29.78	0.34%	1,009,925
Sep 17, 2026	29.77	29.77	29.66	29.68	29.68	-0.07%	340,430
Sep 16, 2026	29.66	29.74	29.64	29.70	29.70	0.10%	794,995
Sep 15, 2026	29.51	29.85	29.51	29.67	29.67	-0.27%	1,553,396
Sep 11, 2026	29.89	29.89	29.75	29.75	29.75	-0.30%	1,845,066
Sep 10, 2026	29.85	29.95	29.83	29.84	29.84	-0.23%	2,244,670
Sep 9, 2026	29.90	29.93	29.88	29.91	29.91	0.07%	1,289,785
Sep 8, 2026	30.61	30.61	29.86	29.89	29.89	0.07%	907,482
Sep 7, 2026	29.86	29.89	29.24	29.87	29.87	0.10%	1,086,510
Sep 4, 2026	29.89	29.89	29.82	29.84	29.84	-0.07%	3,617,915
Sep 3, 2026	29.87	29.90	29.84	29.86	29.86	0.13%	638,244
Sep 2, 2026	29.87	29.88	29.76	29.82	29.82	-0.07%	10,199,022
Sep 1, 2026	29.88	29.88	29.80	29.84	29.84	-0.07%	597,336
Aug 31, 2026	29.95	29.96	29.85	29.86	29.86	-0.30%	993,548
Aug 28, 2026	29.97	29.98	29.88	29.95	29.95	0.03%	2,271,031
Aug 27, 2026	30.00	30.02	29.93	29.94	29.94	-0.17%	710,934
Aug 26, 2026	30.03	30.11	29.80	29.99	29.99	-0.10%	534,192
Aug 25, 2026	29.35	30.06	29.35	30.02	30.02	0.23%	594,582
Aug 24, 2026	29.94	30.11	29.92	29.95	29.95	-0.10%	1,122,075
Aug 21, 2026	29.98	30.05	29.92	29.98	29.98	-	1,039,938
Aug 20, 2026	30.06	30.06	29.93	29.98	29.98	-0.10%	1,164,823
Aug 19, 2026	30.09	30.09	29.97	30.01	30.01	-0.03%	561,225
Aug 18, 2026	30.07	30.08	29.97	30.02	30.02	-0.10%	727,798
Aug 17, 2026	30.19	30.19	30.02	30.05	30.05	-0.23%	1,414,240
Aug 14, 2026	30.15	30.15	30.08	30.12	30.12	0.10%	1,089,898
Aug 13, 2026	30.05	30.13	30.03	30.09	30.09	0.13%	913,100
Aug 12, 2026	30.10	30.10	30.01	30.05	30.05	0.13%	613,477
Aug 11, 2026	30.08	30.08	30.00	30.01	30.01	-0.23%	1,087,165
Aug 10, 2026	30.12	30.12	30.01	30.08	30.08	0.03%	2,007,507
Aug 7, 2026	30.48	30.48	29.99	30.07	30.07	0.07%	652,768
Aug 6, 2026	30.01	30.08	30.01	30.05	30.05	0.13%	740,320
Aug 5, 2026	29.93	30.06	29.93	30.01	30.01	0.37%	2,023,972
Aug 4, 2026	29.96	29.98	29.86	29.90	29.90	-0.20%	2,291,192
Aug 3, 2026	30.00	30.18	29.78	29.96	29.96	-0.07%	3,216,391
Jul 31, 2026	29.98	30.02	29.90	29.98	29.98	0.03%	1,827,615
Jul 30, 2026	29.97	30.00	29.91	29.97	29.97	0.03%	981,810
Jul 29, 2026	30.17	30.17	29.95	29.96	29.96	-0.03%	703,435
Jul 28, 2026	29.98	30.10	29.92	29.97	29.97	-0.03%	615,806
Jul 27, 2026	30.35	30.46	29.70	29.98	29.98	0.40%	1,259,216
Jul 24, 2026	29.88	29.90	29.80	29.86	29.86	0.07%	2,450,631
Jul 23, 2026	29.88	29.90	29.83	29.84	29.84	-0.13%	570,507
Jul 22, 2026	29.94	29.95	29.83	29.88	29.88	-0.27%	813,309
Jul 21, 2026	30.02	30.02	29.90	29.96	29.96	0.23%	1,237,334
Jul 20, 2026	29.94	30.10	29.83	29.89	29.89	-0.20%	1,375,909
Jul 17, 2026	30.07	30.07	29.95	29.95	29.95	-0.13%	943,760
Jul 16, 2026	30.37	30.37	29.92	29.99	29.99	0.37%	959,245
Jul 15, 2026	30.29	30.29	29.86	29.88	29.88	0.27%	419,304