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

NSE:LTGILTBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	29.64	29.64	29.46	29.55	29.55	0.44%	1,027,445
Jun 11, 2026	29.51	29.51	29.41	29.42	29.42	-0.14%	806,958
Jun 10, 2026	29.54	29.60	29.45	29.46	29.46	-0.10%	996,069
Jun 9, 2026	29.87	29.87	29.36	29.49	29.49	0.37%	1,366,577
Jun 8, 2026	29.21	29.42	29.20	29.38	29.38	0.10%	2,643,571
Jun 5, 2026	29.26	29.39	29.26	29.35	29.35	0.38%	1,208,418
Jun 4, 2026	29.45	29.45	29.21	29.24	29.24	0.14%	1,050,780
Jun 3, 2026	29.26	29.26	29.17	29.20	29.20	-0.10%	875,115
Jun 2, 2026	29.28	29.30	29.20	29.23	29.23	0.07%	1,047,605
Jun 1, 2026	29.25	29.25	28.82	29.21	29.21	-0.10%	1,350,854
May 29, 2026	29.27	29.39	29.23	29.24	29.24	-0.10%	2,249,053
May 27, 2026	29.24	29.30	29.20	29.27	29.27	0.34%	1,107,329
May 26, 2026	29.29	29.30	29.15	29.17	29.17	-0.07%	1,294,775
May 25, 2026	29.12	29.31	29.12	29.19	29.19	0.31%	1,860,329
May 22, 2026	29.04	29.14	29.01	29.10	29.10	0.24%	4,373,796
May 21, 2026	29.15	29.15	28.99	29.03	29.03	0.03%	1,407,767
May 20, 2026	28.71	29.06	28.71	29.02	29.02	0.03%	1,593,595
May 19, 2026	28.39	29.46	28.39	29.01	29.01	0.14%	1,470,453
May 18, 2026	29.09	29.10	28.95	28.97	28.97	-0.21%	1,611,983
May 15, 2026	29.16	29.16	29.01	29.03	29.03	-0.38%	1,697,026
May 14, 2026	29.13	29.19	29.08	29.14	29.14	0.24%	1,484,396
May 13, 2026	29.14	29.15	29.07	29.07	29.07	-0.03%	2,377,505
May 12, 2026	29.19	29.20	29.08	29.08	29.08	-0.21%	1,598,684
May 11, 2026	29.48	29.48	29.13	29.14	29.14	-0.31%	1,041,741
May 8, 2026	28.39	29.32	28.39	29.23	29.23	-0.14%	1,136,460
May 7, 2026	29.32	29.32	29.16	29.27	29.27	0.14%	2,198,467
May 6, 2026	29.14	29.29	29.08	29.23	29.23	0.58%	2,429,503
May 5, 2026	29.12	29.15	29.05	29.06	29.06	-0.21%	916,123
May 4, 2026	29.19	29.19	29.02	29.12	29.12	0.10%	3,080,794
Apr 30, 2026	29.14	29.15	29.02	29.09	29.09	-0.21%	2,036,616
Apr 29, 2026	29.18	29.18	29.11	29.15	29.15	0.07%	1,255,039
Apr 28, 2026	28.42	29.20	28.42	29.13	29.13	-0.07%	1,371,516
Apr 27, 2026	29.11	29.19	28.87	29.15	29.15	0.14%	877,796
Apr 24, 2026	29.23	29.23	29.09	29.11	29.11	-0.14%	1,702,285
Apr 23, 2026	29.29	29.30	29.11	29.15	29.15	-0.51%	4,003,888
Apr 22, 2026	29.34	29.34	29.22	29.30	29.30	0.10%	905,824
Apr 21, 2026	28.49	29.31	28.49	29.27	29.27	0.14%	883,867
Apr 20, 2026	29.31	29.31	29.21	29.23	29.23	-0.24%	1,252,094
Apr 17, 2026	29.34	29.34	29.26	29.30	29.30	0.07%	4,645,257
Apr 16, 2026	29.24	29.33	29.23	29.28	29.28	0.21%	2,124,639
Apr 15, 2026	29.62	29.62	29.18	29.22	29.22	0.31%	2,869,313
Apr 13, 2026	29.12	29.16	29.05	29.13	29.13	0.03%	2,250,096
Apr 10, 2026	29.11	29.19	29.04	29.12	29.12	0.03%	940,624
Apr 9, 2026	29.32	29.32	29.08	29.11	29.11	-0.03%	3,683,770
Apr 8, 2026	29.00	29.18	29.00	29.12	29.12	0.66%	2,057,133
Apr 7, 2026	28.93	28.96	28.79	28.93	28.93	0.38%	1,802,494
Apr 6, 2026	29.06	29.06	28.68	28.82	28.82	0.17%	6,003,542
Apr 2, 2026	29.02	29.09	28.74	28.77	28.77	-0.45%	2,015,817
Apr 1, 2026	28.96	29.16	28.90	28.90	28.90	-0.21%	1,827,072
Mar 30, 2026	29.09	29.09	28.91	28.96	28.96	-0.45%	3,863,322

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.