Nippon India Mutual Fund - Nippon India ETF Nifty 50 BeES (NSE:NIFTYBEES)
India · Delayed Price · Currency is INR 280.39
+3.10 (1.12%)
Mar 5, 2026, 3:30 PM IST
NSE:NIFTYBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 285.61 | 285.61 | 278.00 | 278.84 | - | 0.56% | 1,679,343 |
| Mar 4, 2026 | 280.99 | 280.99 | 275.51 | 277.29 | 277.29 | -1.65% | 21,718,740 |
| Mar 2, 2026 | 286.25 | 292.42 | 279.01 | 281.93 | 281.93 | -1.18% | 20,163,860 |
| Feb 27, 2026 | 288.70 | 289.39 | 284.91 | 285.29 | 285.29 | -1.14% | 8,393,306 |
| Feb 26, 2026 | 290.13 | 290.99 | 287.80 | 288.58 | 288.58 | -0.02% | 4,222,379 |
| Feb 25, 2026 | 292.00 | 292.00 | 286.01 | 288.63 | 288.63 | 0.27% | 5,638,852 |
| Feb 24, 2026 | 290.45 | 290.45 | 287.08 | 287.85 | 287.85 | -0.90% | 7,385,045 |
| Feb 23, 2026 | 289.88 | 291.20 | 289.50 | 290.45 | 290.45 | 0.42% | 4,699,647 |
| Feb 20, 2026 | 289.99 | 290.30 | 287.44 | 289.23 | 289.23 | 0.29% | 5,911,399 |
| Feb 19, 2026 | 292.20 | 293.18 | 287.75 | 288.38 | 288.38 | -1.31% | 7,420,909 |
| Feb 18, 2026 | 291.00 | 292.40 | 290.61 | 292.20 | 292.20 | 0.23% | 3,331,594 |
| Feb 17, 2026 | 289.18 | 291.87 | 289.18 | 291.52 | 291.52 | 0.26% | 4,380,634 |
| Feb 16, 2026 | 288.00 | 290.95 | 287.78 | 290.76 | 290.76 | 0.65% | 7,469,317 |
| Feb 13, 2026 | 290.54 | 290.80 | 288.50 | 288.87 | 288.87 | -1.16% | 7,449,522 |
| Feb 12, 2026 | 294.79 | 294.79 | 291.76 | 292.27 | 292.27 | -0.54% | 4,305,370 |
| Feb 11, 2026 | 293.56 | 294.68 | 293.17 | 293.85 | 293.85 | 0.10% | 3,487,981 |
| Feb 10, 2026 | 292.56 | 293.89 | 292.56 | 293.56 | 293.56 | 0.34% | 8,451,744 |
| Feb 9, 2026 | 292.14 | 293.68 | 291.75 | 292.56 | 292.56 | 0.66% | 4,905,392 |
| Feb 6, 2026 | 290.35 | 290.90 | 288.90 | 290.65 | 290.65 | 0.10% | 4,309,000 |
| Feb 5, 2026 | 291.00 | 291.98 | 289.60 | 290.35 | 290.35 | -0.45% | 6,352,571 |
| Feb 4, 2026 | 291.14 | 292.03 | 289.18 | 291.65 | 291.65 | 0.14% | 5,826,251 |
| Feb 3, 2026 | 294.67 | 298.89 | 289.98 | 291.24 | 291.24 | 2.57% | 16,588,220 |
| Feb 2, 2026 | 283.39 | 284.50 | 279.75 | 283.94 | 283.94 | 0.54% | 10,346,310 |
| Feb 1, 2026 | 287.00 | 288.40 | 280.00 | 282.41 | 282.41 | -1.51% | 16,762,150 |
| Jan 30, 2026 | 286.44 | 287.37 | 285.01 | 286.73 | 286.73 | -0.22% | 7,040,728 |
| Jan 29, 2026 | 287.99 | 287.99 | 284.29 | 287.37 | 287.37 | 0.27% | 9,464,480 |
| Jan 28, 2026 | 286.99 | 286.99 | 285.22 | 286.61 | 286.61 | 0.49% | 6,835,320 |
| Jan 27, 2026 | 284.00 | 285.99 | 282.40 | 285.22 | 285.22 | 0.46% | 8,292,101 |
| Jan 23, 2026 | 288.07 | 288.07 | 283.65 | 283.91 | 283.91 | -0.94% | 8,346,651 |
| Jan 22, 2026 | 287.89 | 288.09 | 285.10 | 286.61 | 286.61 | 0.58% | 7,525,121 |
| Jan 21, 2026 | 285.00 | 287.49 | 282.40 | 284.95 | 284.95 | -0.46% | 12,156,210 |
| Jan 20, 2026 | 290.89 | 290.89 | 285.60 | 286.28 | 286.28 | -1.16% | 9,366,361 |
| Jan 19, 2026 | 290.98 | 291.15 | 288.81 | 289.63 | 289.63 | -0.48% | 7,409,667 |
| Jan 16, 2026 | 291.89 | 292.90 | 290.28 | 291.04 | 291.04 | 0.13% | 6,031,692 |
| Jan 14, 2026 | 291.13 | 291.99 | 289.90 | 290.66 | 290.66 | -0.16% | 5,577,083 |
| Jan 13, 2026 | 293.48 | 293.48 | 289.90 | 291.13 | 291.13 | -0.25% | 5,365,914 |
| Jan 12, 2026 | 291.99 | 292.09 | 288.40 | 291.87 | 291.87 | 0.44% | 9,096,409 |
| Jan 9, 2026 | 291.01 | 293.89 | 290.00 | 290.59 | 290.59 | -0.80% | 8,442,130 |
| Jan 8, 2026 | 295.72 | 295.98 | 292.61 | 292.93 | 292.93 | -0.94% | 6,194,291 |
| Jan 7, 2026 | 296.14 | 296.23 | 295.00 | 295.72 | 295.72 | -0.10% | 3,807,973 |
| Jan 6, 2026 | 297.79 | 297.79 | 295.28 | 296.02 | 296.02 | -0.13% | 6,789,022 |
| Jan 5, 2026 | 297.55 | 298.00 | 296.02 | 296.41 | 296.41 | -0.38% | 8,311,788 |
| Jan 2, 2026 | 294.91 | 297.99 | 294.91 | 297.55 | 297.55 | 0.75% | 6,959,353 |
| Jan 1, 2026 | 296.19 | 296.19 | 294.91 | 295.33 | 295.33 | 0.01% | 3,647,078 |
| Dec 31, 2025 | 294.08 | 295.70 | 293.06 | 295.31 | 295.31 | 0.68% | 5,677,730 |
| Dec 30, 2025 | 293.54 | 293.58 | 291.95 | 293.32 | 293.32 | 0.06% | 8,060,541 |
| Dec 29, 2025 | 294.46 | 295.28 | 292.76 | 293.15 | 293.15 | -0.44% | 5,796,571 |
| Dec 26, 2025 | 296.99 | 296.99 | 294.20 | 294.46 | 294.46 | -0.35% | 3,502,261 |
| Dec 24, 2025 | 295.68 | 296.38 | 294.76 | 295.50 | 295.50 | -0.06% | 3,252,373 |
| Dec 23, 2025 | 296.98 | 296.98 | 295.27 | 295.68 | 295.68 | - | 3,747,050 |