Nippon India ETF Nifty 50 BeES (NSE:NIFTYBEES)
India · Delayed Price · Currency is INR 263.12
+1.24 (0.47%)
Oct 30, 2026, 3:29 PM IST
NSE:NIFTYBEES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 261.88 | 263.88 | 261.02 | 263.12 | 263.12 | 0.47% | 5,671,047 |
| Oct 29, 2026 | 260.99 | 262.05 | 258.42 | 261.88 | 261.88 | 0.88% | 5,413,519 |
| Oct 28, 2026 | 259.28 | 260.00 | 256.83 | 259.59 | 259.59 | 0.04% | 8,085,305 |
| Oct 27, 2026 | 259.40 | 260.61 | 258.25 | 259.49 | 259.49 | 0.03% | 6,222,633 |
| Oct 26, 2026 | 257.90 | 259.77 | 255.86 | 259.40 | 259.40 | 0.85% | 6,984,251 |
| Oct 23, 2026 | 260.94 | 260.94 | 255.70 | 257.22 | 257.22 | -0.66% | 11,508,266 |
| Oct 22, 2026 | 264.76 | 265.50 | 257.53 | 258.94 | 258.94 | -0.24% | 7,324,836 |
| Oct 21, 2026 | 266.42 | 266.42 | 258.80 | 259.57 | 259.57 | -0.62% | 9,576,959 |
| Oct 19, 2026 | 264.69 | 264.69 | 261.00 | 261.20 | 261.20 | -1.02% | 5,967,774 |
| Oct 16, 2026 | 261.51 | 264.20 | 261.10 | 263.90 | 263.90 | 0.91% | 12,464,569 |
| Oct 15, 2026 | 258.78 | 262.68 | 257.78 | 261.51 | 261.51 | 1.45% | 9,742,101 |
| Oct 14, 2026 | 259.20 | 259.70 | 257.05 | 257.78 | 257.78 | -0.55% | 5,565,002 |
| Oct 13, 2026 | 255.44 | 259.75 | 254.41 | 259.20 | 259.20 | 1.78% | 6,843,470 |
| Oct 12, 2026 | 257.35 | 258.68 | 254.50 | 254.66 | 254.66 | -1.05% | 8,976,782 |
| Oct 9, 2026 | 256.29 | 257.70 | 253.93 | 257.35 | 257.35 | 1.41% | 5,570,363 |
| Oct 8, 2026 | 258.69 | 258.69 | 253.37 | 253.76 | 253.76 | -1.49% | 10,595,383 |
| Oct 7, 2026 | 258.59 | 258.99 | 257.13 | 257.59 | 257.59 | -0.50% | 5,897,585 |
| Oct 6, 2026 | 258.86 | 259.25 | 255.80 | 258.89 | 258.89 | 0.62% | 7,681,670 |
| Oct 5, 2026 | 256.50 | 259.69 | 255.80 | 257.29 | 257.29 | 0.31% | 8,564,375 |
| Oct 1, 2026 | 258.50 | 258.50 | 254.00 | 256.50 | 256.50 | -0.77% | 16,670,976 |
| Sep 30, 2026 | 259.47 | 260.99 | 258.10 | 258.50 | 258.50 | -0.37% | 8,559,818 |
| Sep 29, 2026 | 260.49 | 260.49 | 257.90 | 259.47 | 259.47 | -0.38% | 16,338,797 |
| Sep 28, 2026 | 266.99 | 266.99 | 260.10 | 260.47 | 260.47 | -1.39% | 12,772,165 |
| Sep 25, 2026 | 264.98 | 265.66 | 263.05 | 264.13 | 264.13 | 0.05% | 5,254,198 |
| Sep 24, 2026 | 274.00 | 274.00 | 263.30 | 263.99 | 263.99 | -1.35% | 8,101,315 |
| Sep 23, 2026 | 266.64 | 267.90 | 265.88 | 267.59 | 267.59 | 0.36% | 3,169,237 |
| 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 |