Skip to main content
logo
Nippon India Mutual Fund - Nippon India ETF Nifty 50 Value 20 (NSE:NV20BEES)
India flag India · Delayed Price · Currency is INR
135.55
-0.15 (-0.11%)
At close: Sep 23, 2026

NSE:NV20BEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026135.99136.04135.08135.55135.55-0.11%7,939
Sep 22, 2026136.18138.89135.01135.70135.70-0.35%10,399
Sep 21, 2026135.38136.50135.11136.18136.180.64%248,722
Sep 18, 2026135.72136.11134.86135.32135.32-0.29%22,134
Sep 17, 2026135.62136.15134.84135.72135.720.07%15,612
Sep 16, 2026135.50136.13134.95135.62135.620.43%94,023
Sep 15, 2026137.51137.61134.99135.04135.04-0.82%114,375
Sep 11, 2026135.50136.68134.60136.15136.150.14%29,250
Sep 10, 2026136.78137.00135.75135.96135.96-0.42%22,269
Sep 9, 2026137.75137.75136.11136.53136.53-0.89%29,712
Sep 8, 2026138.43138.43137.26137.75137.75-0.49%14,767
Sep 7, 2026139.50139.50138.01138.43138.43-0.69%19,458
Sep 4, 2026139.15140.12139.00139.39139.390.19%5,065
Sep 3, 2026140.63140.63138.58139.13139.13-0.38%12,226
Sep 2, 2026136.04141.24136.04139.66139.660.09%14,681
Sep 1, 2026142.84142.84138.91139.53139.530.12%5,684
Aug 31, 2026140.14140.18138.63139.36139.36-0.12%9,049
Aug 28, 2026139.41139.90138.97139.53139.530.09%7,735
Aug 27, 2026140.06140.09138.72139.41139.41-0.43%19,695
Aug 26, 2026140.51140.74139.65140.01140.010.14%7,501
Aug 25, 2026139.74140.33138.86139.82139.820.47%17,915
Aug 24, 2026139.80140.67138.78139.16139.16-0.43%17,825
Aug 21, 2026139.66140.30139.17139.76139.760.11%12,244
Aug 20, 2026139.75140.42138.46139.60139.60-0.11%30,350
Aug 19, 2026139.90141.66138.53139.75139.75-0.11%16,718
Aug 18, 2026140.58140.70139.59139.90139.90-0.75%6,658
Aug 17, 2026141.35142.89139.55140.96140.96-0.20%17,383
Aug 14, 2026141.39142.00140.21141.24141.24-0.11%15,473
Aug 13, 2026141.90141.97140.88141.39141.39-0.86%19,858
Aug 12, 2026142.81143.45141.10142.61142.610.57%16,555
Aug 11, 2026143.08143.08141.65141.80141.80-0.47%28,506
Aug 10, 2026140.02143.42140.02142.47142.47-0.29%15,281
Aug 7, 2026141.79142.99141.79142.88142.880.28%38,453
Aug 6, 2026142.71142.84142.04142.48142.480.17%17,677
Aug 5, 2026143.14143.15141.52142.24142.240.27%11,528
Aug 4, 2026143.33143.33141.50141.85141.85-0.54%27,168
Aug 3, 2026142.56142.90141.00142.62142.621.31%14,634
Jul 31, 2026139.70141.53138.30140.78140.78-0.24%12,413
Jul 30, 2026140.27142.00140.27141.12141.120.48%10,079
Jul 29, 2026140.26140.99139.00140.44140.441.12%8,785
Jul 28, 2026139.53139.61138.50138.88138.88-0.15%6,794
Jul 27, 2026137.51140.30136.05139.09139.090.13%9,268
Jul 24, 2026138.35141.06137.25138.91138.910.31%15,023
Jul 23, 2026139.50139.50138.33138.48138.48-0.80%12,986
Jul 22, 2026141.28141.30139.05139.60139.60-0.77%13,023
Jul 21, 2026142.17142.17140.50140.68140.68-0.59%5,886
Jul 20, 2026142.46142.46141.26141.51141.51-0.71%49,778
Jul 17, 2026141.35142.95141.31142.52142.521.42%12,434
Jul 16, 2026141.32141.50140.40140.52140.52-0.07%8,465
Jul 15, 2026140.61142.03139.45140.62140.62-0.35%82,173