Skip to main content
logo
Nippon Mutual Funds - Nippon India ETF Nifty PSU Bank BeES (NSE:PSUBNKBEES)
India flag India · Delayed Price · Currency is INR
93.39
+1.24 (1.35%)
Sep 23, 2026, 3:30 PM IST

NSE:PSUBNKBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202692.1593.4092.0193.39-1.35%1,081,518
Sep 22, 202693.9093.9092.0092.1592.15-0.66%686,677
Sep 21, 202693.1893.1891.7792.7692.760.12%1,668,788
Sep 18, 202693.3093.3092.2592.6592.650.29%675,075
Sep 17, 202691.1093.6891.1092.3892.380.18%1,436,668
Sep 16, 202691.2592.6091.0092.2192.211.05%803,010
Sep 15, 202693.2294.1891.1091.2591.25-2.11%1,588,284
Sep 11, 202693.5493.5492.3893.2293.22-0.34%874,574
Sep 10, 202693.4994.6593.3593.5493.54-0.04%1,625,906
Sep 9, 202693.5194.2593.3093.5893.58-0.42%1,220,617
Sep 8, 202695.6095.6093.7193.9793.97-0.25%1,124,101
Sep 7, 202696.8096.8093.9794.2194.21-1.30%1,692,469
Sep 4, 202695.7096.2095.3495.4595.45-0.24%1,284,747
Sep 3, 202694.7096.6294.7095.6895.680.96%2,544,032
Sep 2, 202694.2695.5794.0894.7794.770.13%1,041,734
Sep 1, 202695.1795.8994.5094.6594.65-0.55%1,117,723
Aug 31, 202696.0496.0494.5595.1795.17-0.91%1,546,760
Aug 28, 202696.0897.1095.7296.0496.04-0.04%763,406
Aug 27, 202696.4297.2095.9096.0896.08-0.86%1,126,383
Aug 26, 202695.9097.8095.9096.9196.910.98%2,197,173
Aug 25, 202697.5097.5094.8095.9795.970.88%2,324,037
Aug 24, 202697.0097.0094.9095.1395.13-0.72%3,309,637
Aug 21, 202695.5397.4895.5395.8295.82-0.48%779,941
Aug 20, 202697.0097.0996.0096.2896.280.16%761,096
Aug 19, 202696.5296.8895.5296.1396.13-0.40%875,252
Aug 18, 202697.6497.9796.3096.5296.52-1.16%1,507,802
Aug 17, 202697.5297.8196.1197.6597.650.13%1,912,418
Aug 14, 202697.9098.7197.3197.5297.52-0.60%1,891,699
Aug 13, 202697.0099.6697.0098.1198.11-0.16%1,671,776
Aug 12, 202696.4598.5996.0898.2798.271.89%3,997,530
Aug 11, 202698.5998.5995.5596.4596.450.01%1,601,387
Aug 10, 202699.1599.1596.2696.4496.44-1.62%8,284,198
Aug 7, 202697.0098.9996.0198.0398.030.70%5,474,133
Aug 6, 202695.3997.7095.3597.3597.352.04%5,668,858
Aug 5, 202694.6596.0094.6595.4095.400.91%4,602,225
Aug 4, 202694.6295.2094.2694.5494.54-0.03%1,301,926
Aug 3, 202694.4995.2293.3394.5794.571.23%5,391,757
Jul 31, 202693.1793.9893.1793.4293.420.28%852,800
Jul 30, 202693.0093.3492.5093.1693.160.18%1,024,692
Jul 29, 202692.7393.5092.5592.9992.990.28%1,896,775
Jul 28, 202694.0094.0092.5492.7392.73-0.84%1,881,982
Jul 27, 202694.9594.9592.2093.5293.520.11%1,152,191
Jul 24, 202692.6893.6891.8093.4293.420.58%1,394,395
Jul 23, 202693.6794.4292.5192.8892.88-0.84%1,539,658
Jul 22, 202695.4295.4393.3593.6793.67-1.84%2,188,476
Jul 21, 202695.0097.1595.0095.4395.43-0.76%2,627,197
Jul 20, 202693.7696.5093.3896.1696.162.76%6,522,285
Jul 17, 202692.0193.9791.2093.5893.580.36%1,059,809
Jul 16, 202694.0094.2993.1593.2493.24-0.50%987,255
Jul 15, 202694.5094.5592.8293.7193.711.00%1,684,205