Nippon India ETF Nifty SDL Apr 2026 Top 20 Equal Weight (NSE:SDL26BEES)
India · Delayed Price · Currency is INR 132.49
+0.18 (0.14%)
At close: Aug 28, 2025
NSE:SDL26BEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 132.31 | 133.53 | 132.01 | 132.49 | - | 0.14% | 695 |
| Aug 26, 2025 | 132.12 | 132.73 | 132.01 | 132.31 | - | -0.08% | 635 |
| Aug 25, 2025 | 132.25 | 132.79 | 132.16 | 132.42 | - | -0.06% | 960 |
| Aug 22, 2025 | 132.73 | 132.73 | 132.15 | 132.50 | - | 0.18% | 2,996 |
| Aug 21, 2025 | 132.74 | 132.79 | 132.10 | 132.26 | - | -0.26% | 670 |
| Aug 20, 2025 | 132.31 | 133.49 | 132.31 | 132.61 | - | 0.23% | 538 |
| Aug 19, 2025 | 132.39 | 132.40 | 132.04 | 132.30 | - | -0.07% | 2,244 |
| Aug 18, 2025 | 132.00 | 132.73 | 131.61 | 132.39 | - | 0.23% | 2,211 |
| Aug 14, 2025 | 131.95 | 132.78 | 131.60 | 132.08 | - | -0.40% | 8,400 |
| Aug 13, 2025 | 131.45 | 132.73 | 131.45 | 132.61 | - | 0.20% | 1,223 |
| Aug 12, 2025 | 132.66 | 132.76 | 132.02 | 132.35 | - | -0.31% | 1,183 |
| Aug 11, 2025 | 132.59 | 132.93 | 131.67 | 132.76 | - | 0.13% | 4,702 |
| Aug 8, 2025 | 132.60 | 132.64 | 131.25 | 132.59 | - | -0.06% | 2,762 |
| Aug 7, 2025 | 131.30 | 132.69 | 131.30 | 132.67 | - | 0.48% | 11,431 |
| Aug 6, 2025 | 132.82 | 132.82 | 132.00 | 132.04 | - | -0.33% | 322 |
| Aug 5, 2025 | 133.88 | 133.88 | 131.25 | 132.48 | - | 0.08% | 32,082 |
| Aug 4, 2025 | 132.68 | 133.94 | 131.67 | 132.38 | - | 0.30% | 98,614 |
| Aug 1, 2025 | 132.62 | 132.70 | 131.76 | 131.99 | - | -0.30% | 4,445 |
| Jul 31, 2025 | 132.30 | 132.99 | 131.10 | 132.39 | - | 0.10% | 40,212 |
| Jul 30, 2025 | 131.61 | 132.99 | 131.45 | 132.26 | - | -0.07% | 117,369 |
| Jul 29, 2025 | 131.17 | 132.49 | 131.17 | 132.35 | - | 0.34% | 1,902 |
| Jul 28, 2025 | 132.23 | 132.48 | 131.38 | 131.90 | - | -0.26% | 3,351 |
| Jul 25, 2025 | 132.20 | 132.80 | 131.61 | 132.24 | - | -0.02% | 1,229 |
| Jul 24, 2025 | 131.79 | 132.39 | 131.52 | 132.26 | - | -0.13% | 5,717 |
| Jul 23, 2025 | 131.52 | 132.88 | 131.52 | 132.43 | - | 0.51% | 4,011 |
| Jul 22, 2025 | 131.73 | 131.77 | 131.51 | 131.76 | - | 0.03% | 200,694 |
| Jul 21, 2025 | 134.89 | 134.89 | 131.34 | 131.72 | - | 0.09% | 1,234 |
| Jul 18, 2025 | 131.65 | 131.69 | 131.49 | 131.60 | - | 0.01% | 4,673 |
| Jul 17, 2025 | 131.52 | 131.63 | 131.51 | 131.59 | - | 0.06% | 164 |
| Jul 16, 2025 | 131.63 | 131.68 | 131.42 | 131.51 | - | -0.13% | 823 |
| Jul 15, 2025 | 132.16 | 132.16 | 131.23 | 131.68 | - | 0.13% | 498 |
| Jul 14, 2025 | 131.65 | 131.79 | 131.13 | 131.51 | - | -0.12% | 700 |
| Jul 11, 2025 | 131.60 | 131.69 | 131.50 | 131.67 | - | 0.21% | 844 |
| Jul 10, 2025 | 131.67 | 131.77 | 131.26 | 131.40 | - | -0.17% | 1,579 |
| Jul 9, 2025 | 131.49 | 131.71 | 131.25 | 131.62 | - | 0.24% | 655 |
| Jul 8, 2025 | 131.70 | 131.78 | 130.90 | 131.31 | - | 0.02% | 29,584 |
| Jul 7, 2025 | 132.31 | 132.32 | 131.02 | 131.29 | - | -0.41% | 1,246 |
| Jul 4, 2025 | 131.01 | 132.00 | 131.01 | 131.83 | - | 0.34% | 2,820 |
| Jul 3, 2025 | 131.02 | 131.64 | 130.89 | 131.38 | - | 0.33% | 455 |
| Jul 2, 2025 | 132.32 | 132.32 | 130.92 | 130.95 | - | -0.49% | 6,279 |
| Jul 1, 2025 | 132.32 | 132.32 | 130.57 | 131.59 | - | -0.08% | 924 |
| Jun 30, 2025 | 132.32 | 132.32 | 130.81 | 131.69 | - | - | 911 |
| Jun 27, 2025 | 131.81 | 131.81 | 130.61 | 131.69 | - | 0.37% | 1,894 |
| Jun 26, 2025 | 131.75 | 131.75 | 130.91 | 131.21 | - | 0.15% | 1,169 |
| Jun 25, 2025 | 131.65 | 132.24 | 130.66 | 131.01 | - | 0.01% | 925 |
| Jun 24, 2025 | 131.43 | 131.43 | 130.75 | 131.00 | - | 0.17% | 100,561 |
| Jun 23, 2025 | 132.31 | 132.32 | 130.61 | 130.78 | - | -0.90% | 87,657 |
| Jun 20, 2025 | 131.27 | 132.09 | 131.26 | 131.97 | - | 0.51% | 758 |
| Jun 19, 2025 | 131.75 | 132.20 | 131.30 | 131.30 | - | 0.15% | 1,264,183 |
| Jun 18, 2025 | 131.27 | 132.25 | 130.41 | 131.10 | - | -0.05% | 59,432 |