Skip to main content
logo
Nippon Life India Asset Management Ltd. - Nippon India Mutual Fund - Nippon India Nifty Pharma ETF (NSE:PHARMABEES)
India flag India · Delayed Price · Currency is INR
22.41
+0.12 (0.54%)
Last updated: Apr 2, 2026, 3:29 PM IST

NSE:PHARMABEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202622.2922.4821.6922.4122.410.54%7,796,398
Apr 1, 202623.0923.4221.9522.2922.29-2.24%19,600,770
Mar 30, 202623.1823.5922.7622.8022.80-1.64%5,881,149
Mar 27, 202623.5123.5122.7223.1823.18-0.43%6,184,797
Mar 25, 202622.9023.4322.8023.2823.281.97%4,310,387
Mar 24, 202623.2823.2822.6022.8322.830.48%4,270,755
Mar 23, 202623.7823.7822.6322.7222.72-2.07%7,547,074
Mar 20, 202623.0123.5022.9023.2023.200.87%4,019,866
Mar 19, 202622.6223.5022.6223.0023.00-0.90%4,743,197
Mar 18, 202623.3023.4623.1423.2123.21-4,034,553
Mar 17, 202623.0023.5522.5823.2123.210.22%3,171,296
Mar 16, 202622.8223.8022.8223.1623.16-1.07%6,578,745
Mar 13, 202624.1624.1623.3723.4123.41-2.09%10,185,520
Mar 12, 202624.6024.6023.5023.9123.91-0.37%10,706,070
Mar 11, 202624.0824.1823.7624.0024.000.59%14,476,380
Mar 10, 202624.1124.1123.5323.8623.861.40%7,418,990
Mar 9, 202623.5423.5722.5023.5323.53-0.04%8,239,807
Mar 6, 202623.8523.8523.4623.5423.54-0.13%3,808,196
Mar 5, 202623.2323.6522.8523.5723.571.51%5,995,689
Mar 4, 202624.1924.1923.1223.2223.22-1.61%8,116,666
Mar 2, 202623.5023.7523.0123.6023.600.04%5,364,896
Feb 27, 202623.2623.8923.2623.5923.59-1.13%5,572,841
Feb 26, 202623.0624.0322.8123.8623.860.85%9,965,091
Feb 25, 202623.2423.7122.0023.6623.661.81%8,808,455
Feb 24, 202623.0423.3823.0023.2423.240.48%4,836,615
Feb 23, 202623.7123.7123.0123.1323.130.48%2,751,317
Feb 20, 202623.5423.5422.9023.0223.020.22%2,783,575
Feb 19, 202623.0923.2122.9022.9722.97-0.52%4,355,639
Feb 18, 202622.4523.1422.4523.0923.090.26%4,805,272
Feb 17, 202622.8523.3022.8423.0323.030.39%3,721,997
Feb 16, 202622.7523.0022.5022.9422.940.84%2,743,878
Feb 13, 202623.5123.5122.3622.7522.75-0.83%2,867,677
Feb 12, 202622.9822.9922.8122.9422.94-0.17%4,174,656
Feb 11, 202623.3523.3522.5022.9822.980.75%4,425,389
Feb 10, 202622.3423.1722.3422.8122.81-0.48%4,153,906
Feb 9, 202622.9023.0922.4922.9222.921.91%5,361,127
Feb 6, 202622.0723.2022.0722.4922.49-0.66%4,586,090
Feb 5, 202622.9222.9322.5022.6422.64-0.26%5,383,068
Feb 4, 202622.9522.9522.2022.7022.70-0.18%3,625,946
Feb 3, 202622.0823.6022.0822.7422.742.99%10,008,930
Feb 2, 202622.1222.3721.7122.0822.08-0.18%3,932,475
Feb 1, 202622.7922.7921.9622.1222.12-0.54%5,773,610
Jan 30, 202622.3022.3021.9522.2422.240.54%3,591,202
Jan 29, 202622.3522.6622.0222.1222.12-0.67%3,700,742
Jan 28, 202622.5122.5122.1522.2722.27-0.31%4,062,612
Jan 27, 202622.3222.9422.0522.3422.340.09%2,623,271
Jan 23, 202621.9426.5221.9422.3222.32-0.84%3,377,218
Jan 22, 202622.6822.6822.1722.5122.511.72%3,388,224
Jan 21, 202622.8322.8322.0022.1322.13-0.67%4,303,982
Jan 20, 202623.2623.2622.2222.2822.28-1.85%5,729,662