Nippon Life India Asset Management Ltd. - Nippon India Mutual Fund - Nippon India Nifty Pharma ETF (NSE:PHARMABEES)
India · Delayed Price · Currency is INR 21.99
-0.24 (-1.08%)
At close: Aug 8, 2025, 3:30 PM IST
NSE:PHARMABEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 22.23 | 22.90 | 21.67 | 21.99 | - | -1.08% | 2,532,289 |
| Aug 7, 2025 | 22.04 | 22.27 | 21.52 | 22.23 | - | 0.63% | 6,780,829 |
| Aug 6, 2025 | 21.99 | 22.56 | 21.99 | 22.09 | - | -2.08% | 5,140,147 |
| Aug 5, 2025 | 22.95 | 22.95 | 22.45 | 22.56 | - | -0.79% | 3,128,629 |
| Aug 4, 2025 | 22.60 | 23.14 | 22.45 | 22.74 | - | 0.53% | 4,225,985 |
| Aug 1, 2025 | 23.89 | 23.89 | 22.56 | 22.62 | - | -2.96% | 7,994,758 |
| Jul 31, 2025 | 23.01 | 23.60 | 22.91 | 23.31 | - | -1.23% | 4,325,193 |
| Jul 30, 2025 | 23.01 | 23.70 | 23.01 | 23.60 | - | - | 2,723,209 |
| Jul 29, 2025 | 23.87 | 24.00 | 22.70 | 23.60 | - | 1.33% | 5,527,989 |
| Jul 28, 2025 | 22.62 | 23.75 | 22.62 | 23.29 | - | 0.47% | 12,721,460 |
| Jul 25, 2025 | 23.19 | 23.24 | 22.97 | 23.18 | - | 0.61% | 6,352,237 |
| Jul 24, 2025 | 22.90 | 23.12 | 22.32 | 23.04 | - | 0.61% | 3,388,649 |
| Jul 23, 2025 | 22.80 | 22.93 | 22.23 | 22.90 | - | 0.39% | 1,769,438 |
| Jul 22, 2025 | 23.45 | 23.45 | 22.78 | 22.81 | - | -0.91% | 3,350,731 |
| Jul 21, 2025 | 23.08 | 23.65 | 22.93 | 23.02 | - | -0.26% | 2,338,571 |
| Jul 18, 2025 | 23.38 | 23.38 | 22.59 | 23.08 | - | -0.39% | 3,671,399 |
| Jul 17, 2025 | 23.70 | 23.70 | 23.10 | 23.17 | - | 0.17% | 5,450,449 |
| Jul 16, 2025 | 22.59 | 23.48 | 22.59 | 23.13 | - | -0.17% | 6,729,135 |
| Jul 15, 2025 | 22.62 | 23.20 | 22.62 | 23.17 | - | 1.22% | 9,190,297 |
| Jul 14, 2025 | 23.43 | 23.43 | 22.57 | 22.89 | - | 0.62% | 5,019,209 |
| Jul 11, 2025 | 22.30 | 22.98 | 22.30 | 22.75 | - | 0.84% | 5,806,446 |
| Jul 10, 2025 | 22.75 | 22.75 | 22.33 | 22.56 | - | -0.49% | 2,228,902 |
| Jul 9, 2025 | 23.22 | 23.22 | 22.09 | 22.67 | - | 0.04% | 8,890,060 |
| Jul 8, 2025 | 22.25 | 23.05 | 22.11 | 22.66 | - | -0.74% | 4,163,102 |
| Jul 7, 2025 | 23.40 | 23.40 | 22.11 | 22.83 | - | - | 4,073,333 |
| Jul 4, 2025 | 22.06 | 23.19 | 22.06 | 22.83 | - | 0.88% | 5,500,203 |
| Jul 3, 2025 | 23.00 | 23.00 | 21.98 | 22.63 | - | 0.35% | 3,954,026 |
| Jul 2, 2025 | 22.49 | 22.90 | 22.40 | 22.55 | - | 0.27% | 3,585,074 |
| Jul 1, 2025 | 23.04 | 23.04 | 22.34 | 22.49 | - | 0.04% | 3,744,390 |
| Jun 30, 2025 | 22.94 | 22.94 | 22.38 | 22.48 | - | 0.40% | 3,921,228 |
| Jun 27, 2025 | 22.78 | 22.78 | 22.23 | 22.39 | - | 0.72% | 5,825,692 |
| Jun 26, 2025 | 22.76 | 22.76 | 22.11 | 22.23 | - | 0.09% | 2,521,929 |
| Jun 25, 2025 | 22.65 | 22.65 | 22.06 | 22.21 | - | 0.50% | 2,005,281 |
| Jun 24, 2025 | 22.69 | 22.69 | 22.00 | 22.10 | - | 0.32% | 2,807,317 |
| Jun 23, 2025 | 21.49 | 22.63 | 21.49 | 22.03 | - | -0.09% | 4,106,744 |
| Jun 20, 2025 | 21.34 | 23.11 | 21.34 | 22.05 | - | 0.73% | 2,039,762 |
| Jun 19, 2025 | 22.61 | 22.72 | 21.50 | 21.89 | - | -0.77% | 2,994,651 |
| Jun 18, 2025 | 22.66 | 22.66 | 22.01 | 22.06 | - | -0.23% | 2,467,149 |
| Jun 17, 2025 | 22.75 | 23.02 | 22.00 | 22.11 | - | -1.56% | 7,982,980 |
| Jun 16, 2025 | 21.84 | 22.56 | 21.11 | 22.46 | - | 0.27% | 4,548,165 |
| Jun 13, 2025 | 22.88 | 22.88 | 22.16 | 22.40 | - | -0.27% | 4,586,073 |
| Jun 12, 2025 | 22.53 | 22.78 | 22.22 | 22.46 | - | -0.04% | 7,797,988 |
| Jun 11, 2025 | 21.80 | 22.49 | 21.20 | 22.47 | - | 0.49% | 4,375,706 |
| Jun 10, 2025 | 22.68 | 22.68 | 22.21 | 22.36 | - | 0.58% | 4,641,196 |
| Jun 9, 2025 | 22.68 | 22.68 | 22.11 | 22.23 | - | 0.59% | 5,227,768 |
| Jun 6, 2025 | 22.61 | 22.61 | 21.84 | 22.10 | - | 0.18% | 3,196,815 |
| Jun 5, 2025 | 21.30 | 22.10 | 21.30 | 22.06 | - | 0.96% | 5,182,394 |
| Jun 4, 2025 | 22.37 | 22.37 | 21.24 | 21.85 | - | 0.09% | 2,375,554 |
| Jun 3, 2025 | 22.41 | 24.40 | 21.72 | 21.83 | - | -0.18% | 3,931,314 |
| Jun 2, 2025 | 22.15 | 22.15 | 21.76 | 21.87 | - | -0.18% | 4,036,946 |