NSE:NIFTYBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	265.60	268.25	264.18	267.86	267.86	1.99%	8,800,104
Jun 11, 2026	263.08	264.35	261.35	262.63	262.63	-0.17%	6,089,765
Jun 10, 2026	264.00	265.35	262.87	263.08	263.08	-0.30%	5,342,089
Jun 9, 2026	264.37	264.38	262.41	263.88	263.88	0.50%	5,347,766
Jun 8, 2026	264.80	264.80	261.88	262.56	262.56	-1.06%	9,658,074
Jun 5, 2026	267.99	267.99	264.40	265.36	265.36	-0.09%	6,618,551
Jun 4, 2026	266.99	266.99	263.12	265.60	265.60	0.02%	7,277,541
Jun 3, 2026	265.70	266.19	262.90	265.55	265.55	-0.18%	13,762,820
Jun 2, 2026	264.88	266.80	263.52	266.02	266.02	0.19%	9,033,966
Jun 1, 2026	268.98	269.27	265.20	265.52	265.52	-0.84%	8,779,968
May 29, 2026	272.24	272.24	267.04	267.78	267.78	-1.17%	11,388,800
May 27, 2026	270.20	271.83	270.10	270.94	270.94	0.04%	4,170,088
May 26, 2026	272.36	272.66	270.50	270.83	270.83	-0.43%	5,483,897
May 25, 2026	274.99	274.99	269.01	271.99	271.99	1.07%	7,800,176
May 22, 2026	268.08	270.00	266.01	269.10	269.10	0.33%	6,238,722
May 21, 2026	269.24	270.24	267.39	268.21	268.21	0.06%	6,183,084
May 20, 2026	267.13	268.37	265.11	268.05	268.05	0.16%	5,346,893
May 19, 2026	267.69	269.20	267.26	267.61	267.61	0.01%	6,550,621
May 18, 2026	266.00	267.99	264.00	267.58	267.58	0.10%	8,188,098
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%	18,622,340
May 11, 2026	272.98	272.98	269.90	270.10	270.10	-1.40%	12,824,980
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%	11,899,460
May 6, 2026	274.39	275.89	271.94	275.73	275.73	1.26%	12,026,330
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%	10,962,750
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%	10,137,600
Apr 17, 2026	274.29	276.19	273.00	275.87	275.87	0.70%	10,218,650
Apr 16, 2026	274.00	275.83	273.00	273.95	273.95	0.07%	12,557,320
Apr 15, 2026	273.85	274.39	272.00	273.77	273.77	1.58%	11,252,670
Apr 13, 2026	268.95	270.35	266.78	269.52	269.52	-0.89%	12,023,950
Apr 10, 2026	271.99	272.20	270.00	271.95	271.95	0.91%	11,042,540
Apr 9, 2026	267.70	272.49	267.70	269.49	269.49	-0.81%	10,726,130
Apr 8, 2026	269.31	272.00	265.01	271.68	271.68	3.90%	20,203,350
Apr 7, 2026	260.39	261.80	257.41	261.47	261.47	0.47%	11,036,810
Apr 6, 2026	257.00	260.60	255.41	260.25	260.25	1.02%	15,631,910
Apr 2, 2026	256.99	259.29	251.70	257.61	257.61	0.06%	21,918,810
Apr 1, 2026	258.34	260.07	257.05	257.45	257.45	1.58%	16,273,350
Mar 30, 2026	258.42	258.42	252.55	253.44	253.44	-2.11%	27,127,660