Nippon India Mutual Fund - Nippon India ETF Nifty 8-13 yr G-Sec Long Term Gilt (NSE:LTGILTBEES)
India · Delayed Price · Currency is INR 29.03
-0.11 (-0.38%)
May 15, 2026, 3:29 PM IST
NSE:LTGILTBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 29.16 | 29.16 | 29.01 | 29.03 | 29.03 | -0.38% | 1,706,574 |
| 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% | 2,383,024 |
| May 12, 2026 | 29.19 | 29.20 | 29.08 | 29.08 | 29.08 | -0.21% | 1,623,224 |
| May 11, 2026 | 29.48 | 29.48 | 29.13 | 29.14 | 29.14 | -0.31% | 1,045,052 |
| May 8, 2026 | 28.39 | 29.32 | 28.39 | 29.23 | 29.23 | -0.14% | 1,141,668 |
| May 7, 2026 | 29.32 | 29.32 | 29.16 | 29.27 | 29.27 | 0.14% | 2,199,151 |
| May 6, 2026 | 29.14 | 29.29 | 29.08 | 29.23 | 29.23 | 0.58% | 2,446,592 |
| 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% | 3,103,683 |
| Apr 30, 2026 | 29.14 | 29.15 | 29.02 | 29.09 | 29.09 | -0.21% | 2,037,581 |
| 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% | 1,374,816 |
| Apr 27, 2026 | 29.11 | 29.19 | 28.87 | 29.15 | 29.15 | 0.14% | 884,692 |
| Apr 24, 2026 | 29.23 | 29.23 | 29.09 | 29.11 | 29.11 | -0.14% | 1,715,058 |
| Apr 23, 2026 | 29.29 | 29.30 | 29.11 | 29.15 | 29.15 | -0.51% | 4,054,789 |
| Apr 22, 2026 | 29.34 | 29.34 | 29.22 | 29.30 | 29.30 | 0.10% | 910,824 |
| Apr 21, 2026 | 28.49 | 29.31 | 28.49 | 29.27 | 29.27 | 0.14% | 884,289 |
| Apr 20, 2026 | 29.31 | 29.31 | 29.21 | 29.23 | 29.23 | -0.24% | 1,253,523 |
| Apr 17, 2026 | 29.34 | 29.34 | 29.26 | 29.30 | 29.30 | 0.07% | 4,648,354 |
| 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% | 2,886,984 |
| Apr 13, 2026 | 29.12 | 29.16 | 29.05 | 29.13 | 29.13 | 0.03% | 2,379,511 |
| Apr 10, 2026 | 29.11 | 29.19 | 29.04 | 29.12 | 29.12 | 0.03% | 955,860 |
| Apr 9, 2026 | 29.32 | 29.32 | 29.08 | 29.11 | 29.11 | -0.03% | 3,702,707 |
| Apr 8, 2026 | 29.00 | 29.18 | 29.00 | 29.12 | 29.12 | 0.66% | 2,057,398 |
| 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% | 6,008,672 |
| Apr 2, 2026 | 29.02 | 29.09 | 28.74 | 28.77 | 28.77 | -0.45% | 2,034,736 |
| Apr 1, 2026 | 28.96 | 29.16 | 28.90 | 28.90 | 28.90 | -0.21% | 1,953,283 |
| Mar 30, 2026 | 29.09 | 29.09 | 28.91 | 28.96 | 28.96 | -0.45% | 3,905,846 |
| Mar 27, 2026 | 29.11 | 29.23 | 28.84 | 29.09 | 29.09 | -0.07% | 3,491,386 |
| Mar 25, 2026 | 29.45 | 29.45 | 28.76 | 29.11 | 29.11 | -0.38% | 2,982,543 |
| Mar 24, 2026 | 29.35 | 29.43 | 29.12 | 29.22 | 29.22 | 0.24% | 2,756,802 |
| Mar 23, 2026 | 29.30 | 29.34 | 28.44 | 29.15 | 29.15 | -0.58% | 10,538,940 |
| Mar 20, 2026 | 29.34 | 29.39 | 29.21 | 29.32 | 29.32 | 0.17% | 1,410,471 |
| Mar 19, 2026 | 29.40 | 29.42 | 29.20 | 29.27 | 29.27 | -0.44% | 1,562,735 |
| Mar 18, 2026 | 29.89 | 29.89 | 29.39 | 29.40 | 29.40 | - | 1,058,668 |
| Mar 17, 2026 | 28.51 | 29.45 | 28.51 | 29.40 | 29.40 | 0.03% | 2,350,021 |
| Mar 16, 2026 | 29.43 | 29.48 | 29.39 | 29.39 | 29.39 | -0.14% | 1,630,994 |
| Mar 13, 2026 | 29.66 | 29.66 | 29.42 | 29.43 | 29.43 | -0.27% | 2,302,899 |
| Mar 12, 2026 | 29.42 | 29.91 | 29.39 | 29.51 | 29.51 | 0.31% | 2,859,099 |
| Mar 11, 2026 | 29.45 | 29.50 | 29.42 | 29.42 | 29.42 | -0.07% | 2,321,716 |
| Mar 10, 2026 | 29.35 | 29.46 | 29.35 | 29.44 | 29.44 | 0.41% | 3,235,176 |
| Mar 9, 2026 | 29.30 | 29.38 | 29.25 | 29.32 | 29.32 | -0.20% | 3,954,305 |
| Mar 6, 2026 | 29.45 | 29.48 | 29.37 | 29.38 | 29.38 | -0.20% | 3,117,407 |
| Mar 5, 2026 | 29.39 | 29.47 | 29.37 | 29.44 | 29.44 | 0.48% | 4,163,148 |
| Mar 4, 2026 | 29.58 | 29.87 | 29.10 | 29.30 | 29.30 | -0.27% | 4,076,454 |
| Mar 2, 2026 | 29.85 | 29.85 | 29.30 | 29.38 | 29.38 | 0.07% | 5,158,493 |
| Feb 27, 2026 | 29.43 | 29.43 | 29.32 | 29.36 | 29.36 | -0.07% | 1,026,661 |