Nippon Life India Asset Management Ltd. - Nippon India Mutual Fund - Nippon India Nifty Pharma ETF (NSE:PHARMABEES)

India · Delayed Price · Currency is INR

27.89

+0.21 (0.76%)

At close: Sep 23, 2026

NSE:PHARMABEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.37	28.37	27.61	27.89	27.89	0.76%	3,305,177
Sep 22, 2026	28.40	28.40	27.15	27.68	27.68	-0.29%	2,961,932
Sep 21, 2026	26.81	28.18	26.81	27.76	27.76	0.95%	9,884,121
Sep 18, 2026	27.88	27.88	27.36	27.50	27.50	0.51%	3,520,516
Sep 17, 2026	27.16	27.39	26.68	27.36	27.36	1.52%	3,319,130
Sep 16, 2026	26.26	27.10	26.26	26.95	26.95	0.04%	3,991,876
Sep 15, 2026	27.47	27.47	26.79	26.94	26.94	-1.28%	3,727,254
Sep 11, 2026	27.27	27.77	26.58	27.29	27.29	0.07%	3,064,207
Sep 10, 2026	27.50	27.65	27.21	27.27	27.27	-0.84%	3,713,168
Sep 9, 2026	26.96	28.40	26.96	27.50	27.50	-0.58%	3,758,240
Sep 8, 2026	28.08	28.08	27.34	27.66	27.66	0.95%	4,041,902
Sep 7, 2026	27.42	27.50	26.90	27.40	27.40	0.29%	4,126,001
Sep 4, 2026	27.37	27.60	27.21	27.32	27.32	-0.18%	4,482,502
Sep 3, 2026	28.00	28.00	27.34	27.37	27.37	-0.69%	4,645,980
Sep 2, 2026	28.36	28.36	27.34	27.56	27.56	0.11%	5,928,234
Sep 1, 2026	28.15	28.15	27.38	27.53	27.53	-0.25%	4,083,030
Aug 31, 2026	28.32	28.32	27.50	27.60	27.60	-0.58%	4,324,336
Aug 28, 2026	27.94	27.94	27.51	27.76	27.76	0.80%	4,556,422
Aug 27, 2026	27.70	27.70	27.37	27.54	27.54	0.33%	3,327,348
Aug 26, 2026	27.85	27.85	27.17	27.45	27.45	0.99%	3,625,665
Aug 25, 2026	27.31	27.31	26.95	27.18	27.18	0.41%	2,930,603
Aug 24, 2026	27.90	27.90	26.92	27.07	27.07	-0.04%	3,566,028
Aug 21, 2026	27.19	27.39	26.94	27.08	27.08	-0.40%	4,657,058
Aug 20, 2026	27.60	27.60	27.07	27.19	27.19	0.55%	2,906,416
Aug 19, 2026	27.85	27.85	26.76	27.04	27.04	-0.52%	3,526,949
Aug 18, 2026	27.85	27.85	26.50	27.18	27.18	-	3,531,468
Aug 17, 2026	27.93	27.93	27.10	27.18	27.18	-0.26%	4,658,932
Aug 14, 2026	27.49	27.72	27.19	27.25	27.25	-0.73%	3,835,127
Aug 13, 2026	26.74	27.49	26.74	27.45	27.45	0.07%	2,446,424
Aug 12, 2026	27.49	27.69	27.31	27.43	27.43	-0.22%	4,941,859
Aug 11, 2026	27.92	27.92	27.19	27.49	27.49	0.92%	3,219,176
Aug 10, 2026	27.50	27.54	27.18	27.24	27.24	-0.29%	4,858,280
Aug 7, 2026	27.50	27.50	27.18	27.32	27.32	0.11%	3,005,719
Aug 6, 2026	28.01	28.01	27.00	27.29	27.29	-0.15%	6,465,098
Aug 5, 2026	27.26	27.56	27.15	27.33	27.33	0.26%	4,045,724
Aug 4, 2026	27.23	27.92	27.00	27.26	27.26	0.11%	3,320,548
Aug 3, 2026	27.27	27.95	27.16	27.23	27.23	-0.15%	5,428,430
Jul 31, 2026	27.50	27.50	27.06	27.27	27.27	0.66%	4,631,649
Jul 30, 2026	27.09	27.26	26.98	27.09	27.09	0.04%	4,695,794
Jul 29, 2026	26.06	27.12	26.06	27.08	27.08	1.31%	6,414,684
Jul 28, 2026	26.85	26.85	26.61	26.73	26.73	0.04%	2,655,669
Jul 27, 2026	26.28	26.85	26.28	26.72	26.72	1.67%	5,154,164
Jul 24, 2026	26.32	26.59	26.02	26.28	26.28	-0.15%	2,846,354
Jul 23, 2026	25.84	26.84	25.83	26.32	26.32	-0.72%	8,950,859
Jul 22, 2026	27.00	27.00	26.30	26.51	26.51	-1.30%	10,171,483
Jul 21, 2026	26.99	27.01	26.62	26.86	26.86	0.34%	2,718,803
Jul 20, 2026	26.39	27.00	26.33	26.77	26.77	1.44%	6,541,028
Jul 17, 2026	26.90	26.90	26.28	26.39	26.39	-1.38%	6,519,374
Jul 16, 2026	27.25	27.25	26.65	26.76	26.76	0.04%	5,990,727
Jul 15, 2026	25.92	26.85	25.00	26.75	26.75	0.60%	6,700,062