Nippon India Mutual Fund - Nippon India ETF Nifty 50 BeES (NSE:NIFTYBEES)
India · Delayed Price · Currency is INR 283.69
-0.95 (-0.33%)
Oct 14, 2025, 3:30 PM IST
NSE:NIFTYBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 286.39 | 286.39 | 282.92 | 283.69 | 283.69 | -0.33% | 4,984,244 |
| Oct 13, 2025 | 285.15 | 285.15 | 283.69 | 284.64 | 284.64 | -0.31% | 3,939,547 |
| Oct 10, 2025 | 284.78 | 285.95 | 282.01 | 285.52 | 285.52 | 0.52% | 3,912,389 |
| Oct 9, 2025 | 282.88 | 284.24 | 282.24 | 284.05 | 284.05 | 0.59% | 3,985,452 |
| Oct 8, 2025 | 283.75 | 284.18 | 282.01 | 282.38 | 282.38 | -0.36% | 5,658,365 |
| Oct 7, 2025 | 283.49 | 284.50 | 282.64 | 283.41 | 283.41 | 0.12% | 6,204,149 |
| Oct 6, 2025 | 281.58 | 283.20 | 280.70 | 283.07 | 283.07 | 0.68% | 5,511,685 |
| Oct 3, 2025 | 280.89 | 281.31 | 279.08 | 281.16 | 281.16 | 0.23% | 4,867,050 |
| Oct 1, 2025 | 276.66 | 280.63 | 270.58 | 280.51 | 280.51 | 1.08% | 4,924,597 |
| Sep 30, 2025 | 279.99 | 279.99 | 277.25 | 277.52 | 277.52 | -0.37% | 9,051,079 |
| Sep 29, 2025 | 279.99 | 280.25 | 278.19 | 278.54 | 278.54 | -0.07% | 4,201,038 |
| Sep 26, 2025 | 281.69 | 281.69 | 278.49 | 278.74 | 278.74 | -0.89% | 5,597,250 |
| Sep 25, 2025 | 283.69 | 283.69 | 281.01 | 281.24 | 281.24 | -0.58% | 3,036,126 |
| Sep 24, 2025 | 282.01 | 284.81 | 282.01 | 282.88 | 282.88 | -0.52% | 4,265,674 |
| Sep 23, 2025 | 285.39 | 285.39 | 283.01 | 284.35 | 284.35 | -0.05% | 4,375,351 |
| Sep 22, 2025 | 285.48 | 285.79 | 284.11 | 284.49 | 284.49 | -0.49% | 3,043,743 |
| Sep 19, 2025 | 295.30 | 295.30 | 285.30 | 285.90 | 285.90 | -0.28% | 3,726,479 |
| Sep 18, 2025 | 286.98 | 287.54 | 285.01 | 286.70 | 286.70 | 0.25% | 4,222,056 |
| Sep 17, 2025 | 285.76 | 286.19 | 284.88 | 285.98 | 285.98 | 0.38% | 3,838,093 |
| Sep 16, 2025 | 283.64 | 285.10 | 282.81 | 284.89 | 284.89 | 0.63% | 4,540,948 |
| Sep 15, 2025 | 282.01 | 284.39 | 282.01 | 283.12 | 283.12 | -0.14% | 4,123,877 |
| Sep 12, 2025 | 283.58 | 283.90 | 282.70 | 283.51 | 283.51 | 0.35% | 4,540,757 |
| Sep 11, 2025 | 281.90 | 282.77 | 281.14 | 282.53 | 282.53 | 0.24% | 3,697,938 |
| Sep 10, 2025 | 283.99 | 283.99 | 281.18 | 281.84 | 281.84 | 0.46% | 5,057,133 |
| Sep 9, 2025 | 280.84 | 281.99 | 279.76 | 280.54 | 280.54 | 0.20% | 3,612,790 |
| Sep 8, 2025 | 281.20 | 281.20 | 279.45 | 279.99 | 279.99 | 0.14% | 5,102,190 |
| Sep 5, 2025 | 279.80 | 280.74 | 278.20 | 279.60 | 279.60 | 0.10% | 3,725,303 |
| Sep 4, 2025 | 282.00 | 282.38 | 277.25 | 279.32 | 279.32 | 0.14% | 3,948,319 |
| Sep 3, 2025 | 278.69 | 279.20 | 277.01 | 278.94 | 278.94 | 0.45% | 4,662,312 |
| Sep 2, 2025 | 277.62 | 279.50 | 277.00 | 277.68 | 277.68 | -0.18% | 3,594,728 |
| 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 |