Nippon Mutual Funds - Nippon India ETF Nifty PSU Bank BeES (NSE:PSUBNKBEES)
India · Delayed Price · Currency is INR 75.48
-0.02 (-0.03%)
Aug 29, 2025, 10:30 AM IST
NSE:PSUBNKBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 74.39 | 76.66 | 74.39 | 75.50 | 75.50 | -1.05% | 2,862,684 |
| Aug 26, 2025 | 76.00 | 78.10 | 76.00 | 76.30 | 76.30 | -1.86% | 1,923,715 |
| Aug 25, 2025 | 79.88 | 79.88 | 76.80 | 77.75 | 77.75 | -0.24% | 964,730 |
| Aug 22, 2025 | 80.60 | 80.60 | 77.89 | 77.94 | 77.94 | -1.18% | 2,897,854 |
| Aug 21, 2025 | 77.31 | 79.64 | 77.31 | 78.87 | 78.87 | -0.40% | 761,932 |
| Aug 20, 2025 | 77.46 | 79.67 | 77.46 | 79.19 | 79.19 | -0.33% | 1,028,172 |
| Aug 19, 2025 | 76.82 | 79.89 | 76.82 | 79.45 | 79.45 | 0.84% | 2,445,992 |
| Aug 18, 2025 | 79.30 | 79.31 | 78.52 | 78.79 | 78.79 | 0.45% | 1,904,615 |
| Aug 14, 2025 | 78.77 | 78.87 | 78.06 | 78.44 | 78.44 | 0.08% | 859,255 |
| Aug 13, 2025 | 80.43 | 80.43 | 78.19 | 78.38 | 78.38 | -0.11% | 1,261,833 |
| Aug 12, 2025 | 77.22 | 79.02 | 77.22 | 78.47 | 78.47 | -0.11% | 1,895,736 |
| Aug 11, 2025 | 76.02 | 78.66 | 76.02 | 78.56 | 78.56 | 2.36% | 2,626,282 |
| Aug 8, 2025 | 76.02 | 77.77 | 76.02 | 76.75 | 76.75 | -0.22% | 1,513,688 |
| Aug 7, 2025 | 76.71 | 77.10 | 75.64 | 76.92 | 76.92 | 0.27% | 2,870,641 |
| Aug 6, 2025 | 78.28 | 78.28 | 74.47 | 76.71 | 76.71 | 0.43% | 3,768,030 |
| Aug 5, 2025 | 76.77 | 76.93 | 76.05 | 76.38 | 76.38 | -0.24% | 672,885 |
| Aug 4, 2025 | 73.82 | 77.61 | 73.82 | 76.56 | 76.56 | 1.11% | 3,912,628 |
| 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 |