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
23.61
+0.60 (2.61%)
Last updated: Apr 23, 2026, 2:33 PM IST

NSE:PHARMABEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202623.0723.7523.0123.61-2.65%13,196,074
Apr 22, 202623.0623.0922.9323.0023.00-0.22%8,674,422
Apr 21, 202623.0223.2022.6223.0523.050.13%3,256,097
Apr 20, 202623.6023.6022.9623.0223.02-0.43%4,478,796
Apr 17, 202623.6523.6523.0023.1223.120.17%4,906,877
Apr 16, 202622.4723.2022.4723.0823.080.13%4,733,815
Apr 15, 202623.1823.1822.6423.0523.051.90%10,009,544
Apr 13, 202623.1023.1022.4222.6222.62-0.48%11,313,420
Apr 10, 202623.1023.1022.5522.7322.73-0.04%4,694,970
Apr 9, 202622.6023.1022.5422.7422.740.62%3,924,426
Apr 8, 202622.9923.4522.4422.6022.600.76%11,387,740
Apr 7, 202623.0023.0022.2022.4322.43-0.04%3,517,735
Apr 6, 202622.9722.9822.0622.4422.440.13%5,644,413
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