Nippon India Mutual Fund - Nippon India ETF Nifty 50 BeES (NSE:NIFTYBEES)
India · Delayed Price · Currency is INR 267.70
+0.40 (0.15%)
May 18, 2026, 3:30 PM IST
NSE:NIFTYBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 269.91 | 269.91 | 267.00 | 267.30 | 267.30 | -0.29% | 7,938,250 |
| May 14, 2026 | 267.99 | 268.85 | 265.32 | 268.09 | 268.09 | 1.00% | 7,996,734 |
| May 13, 2026 | 265.04 | 267.14 | 263.53 | 265.44 | 265.44 | 0.15% | 9,107,154 |
| May 12, 2026 | 270.09 | 270.09 | 264.75 | 265.05 | 265.05 | -1.87% | 18,622,348 |
| May 11, 2026 | 272.98 | 272.98 | 269.90 | 270.10 | 270.10 | -1.40% | 12,824,989 |
| May 8, 2026 | 273.62 | 274.68 | 272.00 | 273.94 | 273.94 | -0.45% | 6,950,558 |
| May 7, 2026 | 275.70 | 277.09 | 274.61 | 275.17 | 275.17 | -0.20% | 11,899,464 |
| May 6, 2026 | 274.39 | 275.89 | 271.94 | 275.73 | 275.73 | 1.26% | 12,026,335 |
| May 5, 2026 | 274.99 | 274.99 | 270.70 | 272.30 | 272.30 | -0.30% | 7,555,162 |
| May 4, 2026 | 273.45 | 274.70 | 272.00 | 273.12 | 273.12 | 0.41% | 7,112,692 |
| Apr 30, 2026 | 273.13 | 273.20 | 269.34 | 272.01 | 272.01 | -0.41% | 9,983,703 |
| Apr 29, 2026 | 274.00 | 275.00 | 271.62 | 273.13 | 273.13 | 0.61% | 7,694,349 |
| Apr 28, 2026 | 273.25 | 273.30 | 271.10 | 271.48 | 271.48 | -0.38% | 6,137,965 |
| Apr 27, 2026 | 271.50 | 272.90 | 271.35 | 272.52 | 272.52 | 0.53% | 7,931,311 |
| Apr 24, 2026 | 271.31 | 274.94 | 270.10 | 271.09 | 271.09 | -0.98% | 10,962,751 |
| Apr 23, 2026 | 274.38 | 274.98 | 273.02 | 273.76 | 273.76 | -0.68% | 7,079,200 |
| Apr 22, 2026 | 275.52 | 277.38 | 275.35 | 275.64 | 275.64 | -0.72% | 9,386,982 |
| Apr 21, 2026 | 276.48 | 277.83 | 275.21 | 277.63 | 277.63 | 0.88% | 8,328,001 |
| Apr 20, 2026 | 275.87 | 276.61 | 274.12 | 275.21 | 275.21 | -0.24% | 10,137,601 |
| Apr 17, 2026 | 274.29 | 276.19 | 273.00 | 275.87 | 275.87 | 0.70% | 10,218,652 |
| Apr 16, 2026 | 274.00 | 275.83 | 273.00 | 273.95 | 273.95 | 0.07% | 12,557,328 |
| Apr 15, 2026 | 273.85 | 274.39 | 272.00 | 273.77 | 273.77 | 1.58% | 11,252,672 |
| Apr 13, 2026 | 268.95 | 270.35 | 266.78 | 269.52 | 269.52 | -0.89% | 12,023,953 |
| Apr 10, 2026 | 271.99 | 272.20 | 270.00 | 271.95 | 271.95 | 0.91% | 11,042,542 |
| Apr 9, 2026 | 267.70 | 272.49 | 267.70 | 269.49 | 269.49 | -0.81% | 10,726,135 |
| Apr 8, 2026 | 269.31 | 272.00 | 265.01 | 271.68 | 271.68 | 3.90% | 20,203,354 |
| Apr 7, 2026 | 260.39 | 261.80 | 257.41 | 261.47 | 261.47 | 0.47% | 11,036,818 |
| Apr 6, 2026 | 257.00 | 260.60 | 255.41 | 260.25 | 260.25 | 1.02% | 15,631,911 |
| Apr 2, 2026 | 256.99 | 259.29 | 251.70 | 257.61 | 257.61 | 0.06% | 21,918,815 |
| Apr 1, 2026 | 258.34 | 260.07 | 257.05 | 257.45 | 257.45 | 1.58% | 16,273,357 |
| Mar 30, 2026 | 258.42 | 258.42 | 252.55 | 253.44 | 253.44 | -2.11% | 27,127,660 |
| Mar 27, 2026 | 265.10 | 265.20 | 258.65 | 258.89 | 258.89 | -1.96% | 18,765,903 |
| Mar 25, 2026 | 263.99 | 265.90 | 255.90 | 264.06 | 264.06 | 1.63% | 14,393,659 |
| Mar 24, 2026 | 259.00 | 261.50 | 256.59 | 259.83 | 259.83 | 1.83% | 22,805,261 |
| Mar 23, 2026 | 261.39 | 261.44 | 254.80 | 255.15 | 255.15 | -2.64% | 28,233,942 |
| Mar 20, 2026 | 265.99 | 265.99 | 261.50 | 262.07 | 262.07 | -0.02% | 12,105,983 |
| Mar 19, 2026 | 267.99 | 267.99 | 261.60 | 262.12 | 262.12 | -2.71% | 26,951,355 |
| Mar 18, 2026 | 269.35 | 270.03 | 267.14 | 269.43 | 269.43 | 0.85% | 9,512,486 |
| Mar 17, 2026 | 266.68 | 267.75 | 264.61 | 267.16 | 267.16 | 0.75% | 9,612,638 |
| Mar 16, 2026 | 262.00 | 266.00 | 260.01 | 265.18 | 265.18 | 0.95% | 15,483,076 |
| Mar 13, 2026 | 267.99 | 267.99 | 262.00 | 262.69 | 262.69 | -1.96% | 25,235,358 |
| Mar 12, 2026 | 266.31 | 270.00 | 266.31 | 267.94 | 267.94 | -0.97% | 13,251,982 |
| Mar 11, 2026 | 274.70 | 275.39 | 270.20 | 270.56 | 270.56 | -1.60% | 15,228,172 |
| Mar 10, 2026 | 276.29 | 276.29 | 272.85 | 274.95 | 274.95 | 0.93% | 10,445,433 |
| Mar 9, 2026 | 274.81 | 274.81 | 268.75 | 272.42 | 272.42 | -1.74% | 26,564,816 |
| Mar 6, 2026 | 280.52 | 280.52 | 276.85 | 277.25 | 277.25 | -1.11% | 8,713,874 |
| Mar 5, 2026 | 285.61 | 285.61 | 277.84 | 280.35 | 280.35 | 1.10% | 10,159,364 |
| Mar 4, 2026 | 280.99 | 280.99 | 275.51 | 277.29 | 277.29 | -1.65% | 21,718,747 |
| 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 |