NSE:NV20BEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	143.45	144.95	142.18	144.14	144.14	0.82%	11,947
May 5, 2026	143.03	143.87	142.20	142.97	142.97	-0.33%	8,058
May 4, 2026	147.34	147.34	142.97	143.44	143.44	-0.70%	44,705
Apr 30, 2026	145.95	147.84	142.50	144.45	144.45	-0.99%	43,461
Apr 29, 2026	144.19	150.00	144.10	145.89	145.89	1.50%	15,510
Apr 28, 2026	144.95	145.42	143.31	143.74	143.74	-0.91%	21,376
Apr 27, 2026	145.36	145.92	144.48	145.06	145.06	0.07%	29,163
Apr 24, 2026	146.50	148.20	143.51	144.96	144.96	-1.31%	22,421
Apr 23, 2026	146.87	147.65	146.08	146.89	146.89	-0.48%	17,943
Apr 22, 2026	148.79	148.95	147.25	147.60	147.60	-1.15%	23,375
Apr 21, 2026	148.24	149.49	148.20	149.31	149.31	0.86%	58,227
Apr 20, 2026	145.39	149.24	145.39	148.03	148.03	0.10%	29,025
Apr 17, 2026	147.50	148.20	147.11	147.88	147.88	0.43%	14,433
Apr 16, 2026	147.49	148.75	146.72	147.25	147.25	0.12%	7,452
Apr 15, 2026	147.80	147.80	146.71	147.08	147.08	0.87%	80,883
Apr 13, 2026	148.80	148.80	143.01	145.81	145.81	-0.14%	14,515
Apr 10, 2026	148.00	148.00	145.51	146.01	146.01	-0.10%	19,032
Apr 9, 2026	145.96	151.65	144.79	146.15	146.15	0.13%	84,422
Apr 8, 2026	146.58	147.30	144.46	145.96	145.96	2.06%	205,060
Apr 7, 2026	139.78	148.00	139.29	143.01	143.01	1.71%	8,451
Apr 6, 2026	139.26	150.00	138.38	140.60	140.60	1.37%	18,816
Apr 2, 2026	137.10	142.90	135.21	138.70	138.70	-1.38%	91,296
Apr 1, 2026	138.92	160.00	137.80	140.64	140.64	4.28%	19,236
Mar 30, 2026	137.51	138.55	134.01	134.87	134.87	-2.87%	86,316
Mar 27, 2026	140.72	140.72	138.00	138.85	138.85	-1.08%	30,613
Mar 25, 2026	139.72	141.50	139.50	140.36	140.36	0.80%	28,851
Mar 24, 2026	138.37	144.00	137.72	139.25	139.25	1.11%	43,228
Mar 23, 2026	138.72	147.00	136.97	137.72	137.72	-2.03%	79,874
Mar 20, 2026	141.00	141.60	139.62	140.57	140.57	1.36%	16,271
Mar 19, 2026	142.58	142.58	138.60	138.68	138.68	-2.74%	59,014
Mar 18, 2026	142.28	145.29	142.03	142.58	142.58	0.62%	56,144
Mar 17, 2026	147.80	148.00	140.01	141.70	141.70	-0.17%	16,056
Mar 16, 2026	140.31	156.19	138.46	141.94	141.94	1.17%	34,391
Mar 13, 2026	142.86	142.87	139.67	140.30	140.30	-2.28%	55,150
Mar 12, 2026	143.50	148.62	142.15	143.57	143.57	-0.47%	25,606
Mar 11, 2026	146.24	146.24	144.02	144.25	144.25	-1.06%	13,311
Mar 10, 2026	145.38	146.20	144.65	145.80	145.80	0.79%	38,782
Mar 9, 2026	147.21	147.59	143.10	144.66	144.66	-1.99%	39,279
Mar 6, 2026	149.00	149.19	147.30	147.59	147.59	-1.30%	16,989
Mar 5, 2026	150.03	150.03	148.50	149.53	149.53	0.16%	25,093
Mar 4, 2026	148.07	158.50	147.82	149.29	149.29	-0.65%	29,865
Mar 2, 2026	150.72	150.92	148.80	150.26	150.26	-0.95%	42,719
Feb 27, 2026	154.94	154.94	151.37	151.70	151.70	-0.85%	14,900
Feb 26, 2026	152.69	153.40	152.01	153.00	153.00	0.35%	14,537
Feb 25, 2026	152.56	153.41	152.30	152.47	152.47	0.29%	11,455
Feb 24, 2026	153.05	154.99	151.21	152.03	152.03	-1.17%	19,279
Feb 23, 2026	153.57	154.20	153.02	153.83	153.83	-0.11%	9,320
Feb 20, 2026	152.63	155.39	151.68	154.00	154.00	0.89%	5,337
Feb 19, 2026	155.18	155.47	151.65	152.64	152.64	-1.15%	17,996
Feb 18, 2026	153.89	154.47	152.99	154.41	154.41	0.45%	6,436