NSE:NEXT50BETA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	77.65	78.41	77.30	78.10	78.10	1.07%	54,728
Sep 22, 2026	78.02	78.39	77.03	77.27	77.27	-0.96%	936,981
Sep 21, 2026	77.80	78.25	77.12	78.02	78.02	0.18%	106,078
Sep 18, 2026	77.77	78.09	77.03	77.88	77.88	1.01%	122,825
Sep 17, 2026	76.55	77.45	75.90	77.10	77.10	1.00%	178,892
Sep 16, 2026	76.45	76.72	75.16	76.34	76.34	-0.14%	150,745
Sep 15, 2026	78.78	78.78	76.00	76.45	76.45	-2.06%	122,831
Sep 11, 2026	78.34	78.34	77.27	78.06	78.06	-0.36%	1,478,655
Sep 10, 2026	79.00	79.00	78.12	78.34	78.34	-0.52%	46,573
Sep 9, 2026	78.91	78.91	78.51	78.75	78.75	0.29%	60,519
Sep 8, 2026	78.66	78.90	78.03	78.52	78.52	-0.18%	59,886
Sep 7, 2026	79.05	79.44	78.50	78.66	78.66	-0.49%	77,235
Sep 4, 2026	78.90	79.58	78.81	79.05	79.05	0.15%	686,812
Sep 3, 2026	79.59	79.59	78.50	78.93	78.93	-0.43%	95,865
Sep 2, 2026	78.49	79.75	77.70	79.27	79.27	0.74%	200,059
Sep 1, 2026	79.97	79.97	78.51	78.69	78.69	-0.91%	86,338
Aug 31, 2026	79.81	80.32	79.06	79.41	79.41	-0.50%	52,985
Aug 28, 2026	80.54	80.69	79.52	79.81	79.81	-0.60%	103,520
Aug 27, 2026	80.98	80.98	80.01	80.29	80.29	-0.30%	224,988
Aug 26, 2026	80.50	80.99	80.02	80.53	80.53	0.41%	70,125
Aug 25, 2026	80.20	80.25	79.06	80.20	80.20	0.43%	83,801
Aug 24, 2026	79.72	80.10	79.65	79.86	79.86	0.26%	161,167
Aug 21, 2026	80.41	80.41	79.25	79.65	79.65	-0.33%	96,439
Aug 20, 2026	80.27	80.54	79.45	79.91	79.91	0.09%	81,117
Aug 19, 2026	80.20	80.46	79.65	79.84	79.84	-0.45%	84,719
Aug 18, 2026	80.03	80.68	80.02	80.20	80.20	-0.34%	117,114
Aug 17, 2026	80.60	80.65	79.82	80.47	80.47	0.34%	95,211
Aug 14, 2026	80.11	80.73	80.10	80.20	80.20	0.12%	150,951
Aug 13, 2026	80.81	80.89	79.76	80.10	80.10	-0.24%	153,533
Aug 12, 2026	81.18	81.18	80.00	80.29	80.29	-0.17%	97,471
Aug 11, 2026	82.51	82.51	80.12	80.43	80.43	-0.09%	52,944
Aug 10, 2026	82.48	82.48	80.07	80.50	80.50	0.04%	266,238
Aug 7, 2026	79.24	80.89	79.24	80.47	80.47	0.88%	175,261
Aug 6, 2026	79.53	80.55	79.23	79.77	79.77	0.01%	125,824
Aug 5, 2026	80.02	80.78	79.03	79.76	79.76	0.13%	315,454
Aug 4, 2026	79.40	80.50	79.40	79.66	79.66	0.34%	351,771
Aug 3, 2026	80.12	80.25	78.83	79.39	79.39	0.09%	692,464
Jul 31, 2026	78.26	79.60	78.01	79.32	79.32	1.32%	787,148
Jul 30, 2026	78.27	78.49	77.98	78.29	78.29	0.51%	158,746
Jul 29, 2026	77.90	78.48	77.35	77.89	77.89	-0.03%	183,856
Jul 28, 2026	76.20	78.47	76.20	77.91	77.91	-0.32%	102,435
Jul 27, 2026	77.84	78.32	77.76	78.16	78.16	0.53%	168,206
Jul 24, 2026	77.57	78.00	76.75	77.75	77.75	0.35%	71,409
Jul 23, 2026	77.94	78.39	77.33	77.48	77.48	-0.65%	37,216
Jul 22, 2026	80.24	80.24	77.80	77.99	77.99	-0.38%	166,791
Jul 21, 2026	78.42	78.45	78.00	78.29	78.29	0.18%	348,559
Jul 20, 2026	75.74	78.23	75.74	78.15	78.15	0.59%	427,065
Jul 17, 2026	77.31	78.00	77.20	77.69	77.69	0.21%	161,262
Jul 16, 2026	78.18	78.25	77.29	77.53	77.53	-0.55%	570,545
Jul 15, 2026	75.73	78.25	75.73	77.96	77.96	0.36%	473,652