Nippon Mutual Funds - Nippon India ETF Nifty PSU Bank BeES (NSE:PSUBNKBEES)
India · Delayed Price · Currency is INR 75.72
-0.82 (-1.07%)
Aug 1, 2025, 3:30 PM IST
NSE:PSUBNKBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.57 | 76.92 | 75.60 | 75.72 | 75.72 | -1.07% | 980,917 |
| Jul 31, 2025 | 77.14 | 77.20 | 75.73 | 76.54 | 76.54 | -0.78% | 5,606,306 |
| Jul 30, 2025 | 79.60 | 79.60 | 75.71 | 77.14 | 77.14 | -0.67% | 860,962 |
| Jul 29, 2025 | 79.22 | 79.22 | 75.35 | 77.66 | 77.66 | 0.48% | 1,517,020 |
| Jul 28, 2025 | 77.00 | 78.78 | 76.40 | 77.29 | 77.29 | -1.10% | 840,360 |
| Jul 25, 2025 | 79.50 | 79.92 | 77.70 | 78.15 | 78.15 | -1.76% | 1,972,894 |
| Jul 24, 2025 | 79.10 | 79.89 | 77.99 | 79.55 | 79.55 | 1.13% | 1,886,767 |
| Jul 23, 2025 | 78.30 | 78.82 | 77.77 | 78.66 | 78.66 | 0.42% | 2,147,303 |
| Jul 22, 2025 | 79.51 | 80.97 | 78.23 | 78.33 | 78.33 | -1.52% | 2,185,757 |
| Jul 21, 2025 | 79.85 | 80.29 | 79.00 | 79.54 | 79.54 | -0.39% | 1,439,517 |
| Jul 18, 2025 | 80.50 | 80.99 | 79.71 | 79.85 | 79.85 | -0.89% | 1,859,206 |
| Jul 17, 2025 | 83.15 | 83.15 | 80.42 | 80.57 | 80.57 | -0.69% | 2,259,915 |
| Jul 16, 2025 | 77.72 | 81.48 | 77.72 | 81.13 | 81.13 | 1.77% | 6,658,157 |
| Jul 15, 2025 | 78.05 | 79.95 | 78.05 | 79.72 | 79.72 | 1.06% | 1,548,632 |
| Jul 14, 2025 | 79.47 | 79.52 | 78.15 | 78.88 | 78.88 | 0.83% | 2,229,154 |
| Jul 11, 2025 | 77.00 | 78.85 | 76.44 | 78.23 | 78.23 | -0.22% | 946,324 |
| Jul 10, 2025 | 77.01 | 79.59 | 77.01 | 78.40 | 78.40 | -0.75% | 5,415,498 |
| Jul 9, 2025 | 77.36 | 79.78 | 77.36 | 78.99 | 78.99 | -0.45% | 1,127,561 |
| Jul 8, 2025 | 80.47 | 80.47 | 78.56 | 79.35 | 79.35 | -0.19% | 3,020,820 |
| Jul 7, 2025 | 81.70 | 81.70 | 79.46 | 79.50 | 79.50 | -0.26% | 1,339,889 |
| Jul 4, 2025 | 81.50 | 81.50 | 79.29 | 79.71 | 79.71 | 0.24% | 1,179,091 |
| Jul 3, 2025 | 78.35 | 81.36 | 78.35 | 79.52 | 79.52 | -1.05% | 4,170,699 |
| Jul 2, 2025 | 79.01 | 81.60 | 79.01 | 80.36 | 80.36 | -0.84% | 4,343,169 |
| Jul 1, 2025 | 80.50 | 81.23 | 79.60 | 81.04 | 81.04 | 0.68% | 6,933,725 |
| Jun 30, 2025 | 77.24 | 80.59 | 77.24 | 80.49 | 80.49 | 2.55% | 13,788,203 |
| Jun 27, 2025 | 76.02 | 79.91 | 76.02 | 78.49 | 78.49 | 0.67% | 3,409,418 |
| Jun 26, 2025 | 78.04 | 78.04 | 77.03 | 77.97 | 77.97 | 0.44% | 1,222,148 |
| Jun 25, 2025 | 77.01 | 78.99 | 77.01 | 77.63 | 77.63 | 0.28% | 1,140,044 |
| Jun 24, 2025 | 76.35 | 78.16 | 74.44 | 77.41 | 77.41 | 1.39% | 2,498,427 |
| Jun 23, 2025 | 74.66 | 77.90 | 74.66 | 76.35 | 76.35 | -0.30% | 1,294,042 |
| Jun 20, 2025 | 75.21 | 76.92 | 75.20 | 76.58 | 76.58 | 1.84% | 1,888,098 |
| Jun 19, 2025 | 74.85 | 78.68 | 74.85 | 75.20 | 75.20 | -2.05% | 2,622,157 |
| Jun 18, 2025 | 78.55 | 78.55 | 76.10 | 76.77 | 76.77 | -0.31% | 1,613,646 |
| Jun 17, 2025 | 75.71 | 78.55 | 75.71 | 77.01 | 77.01 | -0.84% | 3,137,303 |
| Jun 16, 2025 | 79.00 | 79.00 | 76.22 | 77.66 | 77.66 | 0.31% | 3,148,443 |
| Jun 13, 2025 | 78.17 | 78.17 | 76.00 | 77.42 | 77.42 | -1.14% | 4,081,142 |
| Jun 12, 2025 | 77.25 | 79.78 | 77.25 | 78.31 | 78.31 | -1.17% | 8,438,419 |
| Jun 11, 2025 | 81.92 | 81.92 | 78.88 | 79.24 | 79.24 | -0.86% | 4,040,405 |
| Jun 10, 2025 | 78.61 | 81.00 | 78.61 | 79.93 | 79.93 | -0.87% | 3,067,907 |
| Jun 9, 2025 | 80.43 | 81.24 | 79.12 | 80.63 | 80.63 | 1.95% | 5,294,635 |
| Jun 6, 2025 | 79.96 | 79.96 | 78.02 | 79.09 | 79.09 | 0.50% | 6,369,533 |
| Jun 5, 2025 | 77.15 | 79.72 | 77.14 | 78.70 | 78.70 | -0.54% | 3,413,771 |
| Jun 4, 2025 | 77.33 | 80.00 | 77.00 | 79.13 | 79.13 | -0.24% | 4,436,482 |
| Jun 3, 2025 | 81.52 | 81.52 | 78.48 | 79.32 | 79.32 | -0.28% | 14,394,384 |
| Jun 2, 2025 | 78.10 | 80.00 | 77.95 | 79.54 | 79.54 | 1.84% | 14,207,653 |
| May 30, 2025 | 75.86 | 78.58 | 75.27 | 78.10 | 78.10 | 2.97% | 10,564,112 |
| May 29, 2025 | 76.00 | 76.41 | 75.44 | 75.85 | 75.85 | - | 1,955,611 |
| May 28, 2025 | 75.49 | 76.00 | 75.10 | 75.85 | 75.85 | 1.07% | 3,318,186 |
| May 27, 2025 | 75.23 | 75.25 | 74.29 | 75.05 | 75.05 | 0.25% | 1,743,293 |
| May 26, 2025 | 75.18 | 75.54 | 74.65 | 74.86 | 74.86 | 0.07% | 1,104,508 |