Skip to main content
logo
Nippon India Mutual Fund - Nippon India ETF Nifty 50 BeES (NSE:NIFTYBEES)
India flag India · Delayed Price · Currency is INR
258.56
+5.12 (2.02%)
Apr 1, 2026, 10:31 AM IST

NSE:NIFTYBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026258.42258.42252.55253.44253.44-2.11%27,127,660
Mar 27, 2026265.10265.20258.65258.89258.89-1.96%18,765,900
Mar 25, 2026263.99265.90255.90264.06264.061.63%14,393,650
Mar 24, 2026259.00261.50256.59259.83259.831.83%22,805,260
Mar 23, 2026261.39261.44254.80255.15255.15-2.64%28,233,940
Mar 20, 2026265.99265.99261.50262.07262.07-0.02%12,105,980
Mar 19, 2026267.99267.99261.60262.12262.12-2.71%26,951,350
Mar 18, 2026269.35270.03267.14269.43269.430.85%9,512,486
Mar 17, 2026266.68267.75264.61267.16267.160.75%9,612,638
Mar 16, 2026262.00266.00260.01265.18265.180.95%15,483,070
Mar 13, 2026267.99267.99262.00262.69262.69-1.96%25,235,350
Mar 12, 2026266.31270.00266.31267.94267.94-0.97%13,251,980
Mar 11, 2026274.70275.39270.20270.56270.56-1.60%15,228,170
Mar 10, 2026276.29276.29272.85274.95274.950.93%10,445,420
Mar 9, 2026274.81274.81268.75272.42272.42-1.74%26,564,810
Mar 6, 2026280.52280.52276.85277.25277.25-1.11%8,713,874
Mar 5, 2026285.61285.61277.84280.35280.351.10%10,159,360
Mar 4, 2026280.99280.99275.51277.29277.29-1.65%21,718,740
Mar 2, 2026286.25292.42279.01281.93281.93-1.18%20,163,860
Feb 27, 2026288.70289.39284.91285.29285.29-1.14%8,393,306
Feb 26, 2026290.13290.99287.80288.58288.58-0.02%4,222,379
Feb 25, 2026292.00292.00286.01288.63288.630.27%5,638,852
Feb 24, 2026290.45290.45287.08287.85287.85-0.90%7,385,045
Feb 23, 2026289.88291.20289.50290.45290.450.42%4,699,647
Feb 20, 2026289.99290.30287.44289.23289.230.29%5,911,399
Feb 19, 2026292.20293.18287.75288.38288.38-1.31%7,420,909
Feb 18, 2026291.00292.40290.61292.20292.200.23%3,331,594
Feb 17, 2026289.18291.87289.18291.52291.520.26%4,380,634
Feb 16, 2026288.00290.95287.78290.76290.760.65%7,469,317
Feb 13, 2026290.54290.80288.50288.87288.87-1.16%7,449,522
Feb 12, 2026294.79294.79291.76292.27292.27-0.54%4,305,370
Feb 11, 2026293.56294.68293.17293.85293.850.10%3,487,981
Feb 10, 2026292.56293.89292.56293.56293.560.34%8,451,744
Feb 9, 2026292.14293.68291.75292.56292.560.66%4,905,392
Feb 6, 2026290.35290.90288.90290.65290.650.10%4,309,000
Feb 5, 2026291.00291.98289.60290.35290.35-0.45%6,352,571
Feb 4, 2026291.14292.03289.18291.65291.650.14%5,826,251
Feb 3, 2026294.67298.89289.98291.24291.242.57%16,588,220
Feb 2, 2026283.39284.50279.75283.94283.940.54%10,346,310
Feb 1, 2026287.00288.40280.00282.41282.41-1.51%16,762,150
Jan 30, 2026286.44287.37285.01286.73286.73-0.22%7,040,728
Jan 29, 2026287.99287.99284.29287.37287.370.27%9,464,480
Jan 28, 2026286.99286.99285.22286.61286.610.49%6,835,320
Jan 27, 2026284.00285.99282.40285.22285.220.46%8,292,101
Jan 23, 2026288.07288.07283.65283.91283.91-0.94%8,346,651
Jan 22, 2026287.89288.09285.10286.61286.610.58%7,525,121
Jan 21, 2026285.00287.49282.40284.95284.95-0.46%12,156,210
Jan 20, 2026290.89290.89285.60286.28286.28-1.16%9,366,361
Jan 19, 2026290.98291.15288.81289.63289.63-0.48%7,409,667
Jan 16, 2026291.89292.90290.28291.04291.040.13%6,031,692