Nippon Life India Asset Management Ltd. - Nippon India Mutual Fund - Nippon India Nifty Pharma ETF (NSE:PHARMABEES)
India · Delayed Price · Currency is INR 22.47
-0.01 (-0.04%)
At close: Sep 5, 2025
NSE:PHARMABEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.48 | 22.67 | 22.40 | 22.47 | - | -0.04% | 2,713,247 |
| Sep 4, 2025 | 22.50 | 22.97 | 22.12 | 22.48 | - | -0.09% | 2,457,444 |
| Sep 3, 2025 | 22.10 | 22.60 | 22.10 | 22.50 | - | 0.90% | 2,418,431 |
| Sep 2, 2025 | 22.16 | 22.89 | 22.16 | 22.30 | - | -0.18% | 3,103,576 |
| Sep 1, 2025 | 22.58 | 22.58 | 22.21 | 22.34 | - | -0.18% | 3,549,674 |
| Aug 29, 2025 | 22.94 | 22.94 | 22.15 | 22.38 | - | -0.04% | 2,820,613 |
| Aug 28, 2025 | 22.58 | 23.00 | 22.31 | 22.39 | - | -0.84% | 7,531,911 |
| Aug 26, 2025 | 23.52 | 23.52 | 22.55 | 22.58 | - | -1.61% | 9,029,076 |
| Aug 25, 2025 | 23.00 | 23.00 | 22.67 | 22.95 | - | 0.48% | 2,517,882 |
| Aug 22, 2025 | 22.95 | 22.95 | 22.57 | 22.84 | - | 0.31% | 3,334,981 |
| Aug 21, 2025 | 22.57 | 22.80 | 22.44 | 22.77 | - | 0.89% | 7,098,409 |
| Aug 20, 2025 | 22.43 | 22.86 | 22.43 | 22.57 | - | -0.27% | 17,522,150 |
| Aug 19, 2025 | 23.28 | 23.28 | 22.52 | 22.63 | - | -0.40% | 1,432,610 |
| Aug 18, 2025 | 22.90 | 22.90 | 22.60 | 22.72 | - | 0.26% | 4,250,363 |
| Aug 14, 2025 | 23.21 | 23.21 | 22.45 | 22.66 | - | 0.04% | 1,826,038 |
| Aug 13, 2025 | 22.85 | 22.85 | 22.10 | 22.65 | - | 1.57% | 2,287,161 |
| Aug 12, 2025 | 21.57 | 22.68 | 21.57 | 22.30 | - | 0.77% | 1,686,361 |
| Aug 11, 2025 | 21.99 | 22.53 | 21.85 | 22.13 | - | 0.64% | 2,626,074 |
| 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 |