NSE:NV20BEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 17, 2026	151.05	154.47	151.05	153.72	153.72	0.52%	19,130
Feb 16, 2026	152.58	153.21	151.64	152.92	152.92	0.22%	35,925
Feb 13, 2026	151.99	153.14	151.05	152.58	152.58	-1.19%	21,059
Feb 12, 2026	155.55	156.08	154.02	154.41	154.41	-1.23%	24,995
Feb 11, 2026	156.20	156.90	155.40	156.33	156.33	0.43%	24,013
Feb 10, 2026	156.04	156.48	155.54	155.66	155.66	0.08%	72,660
Feb 9, 2026	156.17	156.18	154.83	155.54	155.54	0.72%	12,156
Feb 6, 2026	154.57	154.60	152.77	154.43	154.43	0.28%	9,553
Feb 5, 2026	154.81	154.93	153.18	154.00	154.00	-0.52%	12,734
Feb 4, 2026	152.91	155.53	152.91	154.80	154.80	-1.30%	18,143
Feb 3, 2026	156.92	159.17	155.36	156.84	156.84	2.30%	36,315
Feb 2, 2026	153.01	153.48	151.00	153.32	153.32	-0.12%	21,047
Feb 1, 2026	157.39	157.39	151.00	153.51	153.51	-1.08%	18,760
Jan 30, 2026	154.69	156.19	154.30	155.19	155.19	-0.88%	14,628
Jan 29, 2026	155.42	156.80	154.25	156.56	156.56	0.73%	28,273
Jan 28, 2026	154.56	156.00	154.51	155.42	155.42	0.56%	17,330
Jan 27, 2026	154.35	154.99	152.56	154.55	154.55	0.63%	29,325
Jan 23, 2026	154.92	155.59	153.20	153.59	153.59	-0.36%	25,321
Jan 22, 2026	153.74	155.97	153.50	154.15	154.15	0.54%	32,158
Jan 21, 2026	153.63	154.59	152.19	153.32	153.32	-0.50%	21,546
Jan 20, 2026	155.94	155.97	153.43	154.09	154.09	-1.19%	43,821
Jan 19, 2026	154.96	156.32	154.96	155.94	155.94	-0.32%	15,833
Jan 16, 2026	155.87	157.00	155.80	156.44	156.44	1.03%	16,888