Nippon India Mutual Fund - Nippon India ETF Nifty 50 BeES (NSE:NIFTYBEES)
India · Delayed Price · Currency is INR 267.68
+1.04 (0.39%)
Sep 23, 2026, 3:30 PM IST
NSE:NIFTYBEES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 266.64 | 267.90 | 265.88 | 267.68 | - | 0.39% | 3,168,600 |
| Sep 22, 2026 | 267.85 | 268.89 | 266.01 | 266.64 | 266.64 | -0.42% | 5,397,108 |
| Sep 21, 2026 | 267.80 | 267.98 | 265.62 | 267.76 | 267.76 | 0.46% | 4,153,608 |
| Sep 18, 2026 | 267.89 | 267.89 | 265.94 | 266.53 | 266.53 | 0.17% | 3,645,562 |
| Sep 17, 2026 | 265.44 | 266.75 | 264.10 | 266.08 | 266.08 | 0.40% | 4,732,947 |
| Sep 16, 2026 | 264.58 | 266.28 | 262.79 | 265.02 | 265.02 | 0.17% | 6,249,520 |
| Sep 15, 2026 | 268.10 | 269.90 | 264.24 | 264.58 | 264.58 | -0.96% | 7,069,412 |
| Sep 11, 2026 | 268.60 | 268.60 | 265.01 | 267.14 | 267.14 | -0.01% | 9,238,422 |
| Sep 10, 2026 | 273.51 | 273.51 | 266.00 | 267.17 | 267.17 | -0.37% | 5,384,617 |
| Sep 9, 2026 | 269.43 | 269.68 | 267.90 | 268.15 | 268.15 | -0.70% | 7,537,478 |
| Sep 8, 2026 | 271.64 | 271.64 | 269.79 | 270.05 | 270.05 | -0.43% | 6,629,541 |
| Sep 7, 2026 | 273.19 | 273.78 | 270.90 | 271.21 | 271.21 | -0.75% | 5,921,896 |
| Sep 4, 2026 | 278.08 | 278.08 | 272.56 | 273.27 | 273.27 | 0.23% | 3,162,846 |
| Sep 3, 2026 | 276.50 | 276.50 | 270.00 | 272.63 | 272.63 | 0.03% | 4,418,043 |
| Sep 2, 2026 | 273.15 | 273.15 | 271.51 | 272.56 | 272.56 | -0.25% | 7,704,816 |
| Sep 1, 2026 | 277.95 | 277.95 | 272.68 | 273.25 | 273.25 | -0.59% | 5,602,290 |
| Aug 31, 2026 | 275.88 | 275.88 | 270.11 | 274.87 | 274.87 | -0.27% | 4,690,050 |
| Aug 28, 2026 | 277.49 | 277.49 | 274.82 | 275.62 | 275.62 | -0.04% | 3,137,920 |
| Aug 27, 2026 | 276.01 | 283.94 | 275.40 | 275.74 | 275.74 | -0.46% | 6,648,075 |
| Aug 26, 2026 | 275.01 | 278.27 | 275.01 | 277.02 | 277.02 | 0.03% | 4,327,184 |
| Aug 25, 2026 | 275.87 | 277.50 | 275.17 | 276.94 | 276.94 | 0.39% | 3,590,196 |
| Aug 24, 2026 | 276.76 | 277.99 | 275.54 | 275.87 | 275.87 | -0.32% | 3,606,105 |
| Aug 21, 2026 | 276.57 | 277.38 | 276.12 | 276.76 | 276.76 | 0.07% | 4,364,104 |
| Aug 20, 2026 | 278.00 | 278.00 | 275.52 | 276.57 | 276.57 | 0.71% | 3,634,535 |
| Aug 19, 2026 | 276.38 | 276.38 | 274.45 | 274.62 | 274.62 | -0.54% | 6,107,344 |
| Aug 18, 2026 | 278.99 | 278.99 | 275.81 | 276.10 | 276.10 | -0.65% | 4,677,291 |
| Aug 17, 2026 | 279.99 | 279.99 | 276.56 | 277.91 | 277.91 | -0.16% | 4,989,337 |
| Aug 14, 2026 | 279.99 | 279.99 | 277.24 | 278.35 | 278.35 | 0.07% | 3,170,444 |
| Aug 13, 2026 | 278.74 | 278.79 | 277.51 | 278.16 | 278.16 | -0.06% | 3,640,004 |
| Aug 12, 2026 | 279.93 | 279.93 | 277.00 | 278.32 | 278.32 | -0.29% | 5,635,248 |
| Aug 11, 2026 | 281.00 | 281.00 | 277.10 | 279.13 | 279.13 | -0.47% | 6,563,173 |
| Aug 10, 2026 | 280.69 | 280.69 | 279.22 | 280.46 | 280.46 | 0.23% | 6,594,652 |
| Aug 7, 2026 | 280.59 | 280.59 | 279.10 | 279.83 | 279.83 | -0.27% | 5,585,234 |
| Aug 6, 2026 | 279.96 | 281.38 | 278.01 | 280.59 | 280.59 | 0.23% | 4,188,159 |
| Aug 5, 2026 | 284.37 | 284.37 | 278.80 | 279.96 | 279.96 | 0.42% | 5,092,585 |
| Aug 4, 2026 | 279.87 | 281.10 | 278.00 | 278.79 | 278.79 | -0.39% | 5,038,181 |
| Aug 3, 2026 | 278.50 | 280.09 | 278.50 | 279.87 | 279.87 | 0.88% | 8,115,406 |
| Jul 31, 2026 | 276.40 | 277.80 | 269.57 | 277.42 | 277.42 | 0.34% | 4,544,113 |
| Jul 30, 2026 | 275.99 | 276.80 | 274.99 | 276.49 | 276.49 | 0.24% | 4,594,454 |
| Jul 29, 2026 | 274.08 | 276.10 | 274.08 | 275.82 | 275.82 | 0.84% | 7,110,427 |
| Jul 28, 2026 | 273.59 | 274.12 | 272.74 | 273.53 | 273.53 | -0.02% | 7,704,303 |
| Jul 27, 2026 | 272.28 | 273.90 | 272.02 | 273.59 | 273.59 | 0.88% | 4,597,158 |
| Jul 24, 2026 | 270.87 | 271.65 | 269.38 | 271.21 | 271.21 | -0.28% | 8,015,499 |
| Jul 23, 2026 | 276.20 | 276.20 | 271.40 | 271.98 | 271.98 | -0.50% | 4,954,766 |
| Jul 22, 2026 | 275.99 | 275.99 | 273.06 | 273.36 | 273.36 | -0.64% | 4,687,320 |
| Jul 21, 2026 | 276.42 | 276.42 | 274.70 | 275.13 | 275.13 | -0.16% | 2,878,734 |
| Jul 20, 2026 | 276.11 | 276.19 | 274.01 | 275.58 | 275.58 | -0.32% | 5,182,257 |
| Jul 17, 2026 | 275.00 | 277.00 | 273.89 | 276.46 | 276.46 | 0.90% | 7,357,065 |
| Jul 16, 2026 | 274.99 | 275.10 | 273.55 | 273.99 | 273.99 | 0.12% | 3,392,483 |
| Jul 15, 2026 | 274.99 | 275.20 | 273.00 | 273.66 | 273.66 | 0.11% | 3,990,132 |