Nippon India Mutual Fund - Nippon India ETF Nifty 50 BeES (NSE:NIFTYBEES)
India · Delayed Price · Currency is INR 277.76
+0.08 (0.03%)
Sep 3, 2025, 10:30 AM IST
NSE:NIFTYBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 277.62 | 279.50 | 277.00 | 277.68 | 277.68 | -0.18% | 3,594,724 |
| Sep 1, 2025 | 276.89 | 278.25 | 275.68 | 278.18 | 278.18 | 0.77% | 2,811,051 |
| Aug 29, 2025 | 276.93 | 277.79 | 275.55 | 276.06 | 276.06 | -0.31% | 4,233,350 |
| Aug 28, 2025 | 279.79 | 279.79 | 276.65 | 276.93 | 276.93 | -0.76% | 7,638,066 |
| Aug 26, 2025 | 281.99 | 281.99 | 278.80 | 279.05 | 279.05 | -0.93% | 4,753,080 |
| Aug 25, 2025 | 280.01 | 282.29 | 272.33 | 281.68 | 281.68 | 0.33% | 2,044,353 |
| Aug 22, 2025 | 283.06 | 283.48 | 280.59 | 280.75 | 280.75 | -0.82% | 3,705,971 |
| Aug 21, 2025 | 284.99 | 284.99 | 282.55 | 283.06 | 283.06 | 0.19% | 2,667,789 |
| Aug 20, 2025 | 282.48 | 282.85 | 281.02 | 282.52 | 282.52 | 0.20% | 2,775,361 |
| Aug 19, 2025 | 281.89 | 282.22 | 280.58 | 281.96 | 281.96 | 0.32% | 3,740,523 |
| Aug 18, 2025 | 280.11 | 282.43 | 279.78 | 281.07 | 281.07 | 1.02% | 5,916,142 |
| Aug 14, 2025 | 278.89 | 278.89 | 275.01 | 278.23 | 278.23 | 0.08% | 2,919,674 |
| Aug 13, 2025 | 278.89 | 278.89 | 277.01 | 278.02 | 278.02 | 0.54% | 2,084,764 |
| Aug 12, 2025 | 277.89 | 278.70 | 276.18 | 276.54 | 276.54 | -0.27% | 3,767,553 |
| Aug 11, 2025 | 277.00 | 277.49 | 274.50 | 277.29 | 277.29 | 0.78% | 2,929,821 |
| Aug 8, 2025 | 277.89 | 277.89 | 274.80 | 275.14 | 275.14 | -0.78% | 4,493,882 |
| Aug 7, 2025 | 275.51 | 277.99 | 274.80 | 277.29 | 277.29 | -0.01% | 7,435,680 |
| Aug 6, 2025 | 278.89 | 278.89 | 277.01 | 277.31 | 277.31 | -0.30% | 2,331,607 |
| Aug 5, 2025 | 279.39 | 279.89 | 277.60 | 278.14 | 278.14 | -0.25% | 3,012,419 |
| Aug 4, 2025 | 278.81 | 279.02 | 276.98 | 278.85 | 278.85 | 0.54% | 3,105,481 |
| Aug 1, 2025 | 280.99 | 280.99 | 277.03 | 277.35 | 277.35 | -0.68% | 4,744,556 |
| Jul 31, 2025 | 279.90 | 281.39 | 277.33 | 279.26 | 279.26 | -0.31% | 6,228,908 |
| Jul 30, 2025 | 281.89 | 281.89 | 278.46 | 280.13 | 280.13 | 0.01% | 3,042,854 |
| Jul 29, 2025 | 286.84 | 286.84 | 277.41 | 280.09 | 280.09 | 0.57% | 3,694,965 |
| Jul 28, 2025 | 280.49 | 280.62 | 278.13 | 278.49 | 278.49 | -0.55% | 3,570,644 |
| Jul 25, 2025 | 282.10 | 282.19 | 279.85 | 280.03 | 280.03 | -0.73% | 5,504,460 |
| Jul 24, 2025 | 284.49 | 284.49 | 281.54 | 282.10 | 282.10 | -0.50% | 3,352,354 |
| Jul 23, 2025 | 283.69 | 283.70 | 281.30 | 283.53 | 283.53 | 0.52% | 3,432,968 |
| Jul 22, 2025 | 283.89 | 283.89 | 281.30 | 282.07 | 282.07 | -0.07% | 3,289,296 |
| Jul 21, 2025 | 282.79 | 282.79 | 280.35 | 282.26 | 282.26 | 0.29% | 3,913,052 |
| Jul 18, 2025 | 283.50 | 283.69 | 281.00 | 281.43 | 281.43 | -0.49% | 4,485,164 |
| Jul 17, 2025 | 284.99 | 284.99 | 282.61 | 282.83 | 282.83 | -0.29% | 3,832,375 |
| Jul 16, 2025 | 283.80 | 284.39 | 282.80 | 283.64 | 283.64 | -0.02% | 3,091,019 |
| Jul 15, 2025 | 283.49 | 284.38 | 282.10 | 283.69 | 283.69 | 0.35% | 5,581,909 |
| Jul 14, 2025 | 284.39 | 284.39 | 281.69 | 282.71 | 282.71 | -0.14% | 3,884,074 |
| Jul 11, 2025 | 285.39 | 285.39 | 282.50 | 283.11 | 283.11 | -0.72% | 5,335,789 |
| Jul 10, 2025 | 285.30 | 287.69 | 285.00 | 285.16 | 285.16 | -0.47% | 4,543,938 |
| Jul 9, 2025 | 286.11 | 287.69 | 286.00 | 286.50 | 286.50 | -0.14% | 2,084,278 |
| Jul 8, 2025 | 285.90 | 287.19 | 285.30 | 286.91 | 286.91 | 0.29% | 2,720,142 |
| Jul 7, 2025 | 287.79 | 287.79 | 284.01 | 286.07 | 286.07 | -0.01% | 5,191,711 |
| Jul 4, 2025 | 287.89 | 287.89 | 283.01 | 286.11 | 286.11 | 0.25% | 4,468,132 |
| Jul 3, 2025 | 286.89 | 287.26 | 285.16 | 285.39 | 285.39 | -0.14% | 9,806,621 |
| Jul 2, 2025 | 287.89 | 287.89 | 285.20 | 285.78 | 285.78 | -0.37% | 5,669,639 |
| Jul 1, 2025 | 287.88 | 287.89 | 286.31 | 286.84 | 286.84 | 0.12% | 5,355,172 |
| Jun 30, 2025 | 287.80 | 289.39 | 286.11 | 286.51 | 286.51 | -0.50% | 7,928,260 |
| Jun 27, 2025 | 287.00 | 288.28 | 286.44 | 287.96 | 287.96 | 0.55% | 5,139,824 |
| Jun 26, 2025 | 283.40 | 286.58 | 282.11 | 286.39 | 286.39 | 1.05% | 10,212,702 |
| Jun 25, 2025 | 282.00 | 283.78 | 281.71 | 283.41 | 283.41 | 0.70% | 3,346,093 |
| Jun 24, 2025 | 283.90 | 284.24 | 281.17 | 281.43 | 281.43 | 0.20% | 10,219,161 |
| Jun 23, 2025 | 280.90 | 281.53 | 278.50 | 280.86 | 280.86 | -0.23% | 8,963,571 |