Nippon India Mutual Fund - Nippon India ETF Nifty 50 BeES (NSE:NIFTYBEES)
India · Delayed Price · Currency is INR 271.35
-2.41 (-0.88%)
Apr 24, 2026, 3:30 PM IST
NSE:NIFTYBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 265.10 | 265.20 | 258.65 | 258.89 | 258.89 | -1.96% | 18,765,900 |
| Mar 25, 2026 | 263.99 | 265.90 | 255.90 | 264.06 | 264.06 | 1.63% | 14,393,650 |
| Mar 24, 2026 | 259.00 | 261.50 | 256.59 | 259.83 | 259.83 | 1.83% | 22,805,260 |
| Mar 23, 2026 | 261.39 | 261.44 | 254.80 | 255.15 | 255.15 | -2.64% | 28,233,940 |
| Mar 20, 2026 | 265.99 | 265.99 | 261.50 | 262.07 | 262.07 | -0.02% | 12,105,980 |
| Mar 19, 2026 | 267.99 | 267.99 | 261.60 | 262.12 | 262.12 | -2.71% | 26,951,350 |
| 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% | 15,483,070 |
| Mar 13, 2026 | 267.99 | 267.99 | 262.00 | 262.69 | 262.69 | -1.96% | 25,235,350 |
| Mar 12, 2026 | 266.31 | 270.00 | 266.31 | 267.94 | 267.94 | -0.97% | 13,251,980 |
| Mar 11, 2026 | 274.70 | 275.39 | 270.20 | 270.56 | 270.56 | -1.60% | 15,228,170 |
| Mar 10, 2026 | 276.29 | 276.29 | 272.85 | 274.95 | 274.95 | 0.93% | 10,445,420 |
| Mar 9, 2026 | 274.81 | 274.81 | 268.75 | 272.42 | 272.42 | -1.74% | 26,564,810 |
| 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% | 10,159,360 |
| 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 |