Skip to main content
logo
Nippon India Mutual Fund - Nippon India ETF Nifty 50 Shariah BeES (NSE:SHARIABEES)
India flag India · Delayed Price · Currency is INR
454.40
+11.50 (2.60%)
Apr 1, 2026, 3:29 PM IST

NSE:SHARIABEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026446.66452.79438.95442.90442.90-1.11%8,955
Mar 27, 2026452.21454.50446.32447.88447.88-0.96%5,927
Mar 25, 2026435.68454.98433.68452.21452.211.34%5,363
Mar 24, 2026442.64450.29442.64446.24446.241.45%6,331
Mar 23, 2026441.41444.42438.48439.88439.88-1.57%12,226
Mar 20, 2026447.28452.00443.49446.89446.89-0.02%5,632
Mar 19, 2026448.15455.00440.11446.98446.98-1.51%10,820
Mar 18, 2026455.00457.30451.32453.84453.840.81%8,116
Mar 17, 2026464.29464.29446.12450.20450.20-0.13%8,644
Mar 16, 2026452.24454.58444.31450.77450.770.30%8,874
Mar 13, 2026455.98456.25447.52449.44449.44-1.68%13,850
Mar 12, 2026460.31460.31455.25457.11457.11-0.70%7,936
Mar 11, 2026465.65469.99458.95460.31460.31-1.05%8,071
Mar 10, 2026466.22470.94462.01465.20465.200.37%6,809
Mar 9, 2026467.89467.90457.78463.50463.50-1.25%13,559
Mar 6, 2026470.32473.40468.70469.38469.38-0.27%6,481
Mar 5, 2026470.95471.59467.20470.65470.650.44%6,934
Mar 4, 2026472.00472.00454.92468.61468.61-0.91%12,004
Mar 2, 2026474.11476.19468.50472.89472.89-0.91%50,942
Feb 27, 2026482.99483.30476.00477.23477.23-0.69%6,963
Feb 26, 2026480.38483.68479.00480.56480.560.38%9,553
Feb 25, 2026475.00483.00475.00478.75478.750.81%10,547
Feb 24, 2026481.70483.19472.65474.92474.92-1.75%19,430
Feb 23, 2026490.01491.48481.00483.36483.36-0.37%8,151
Feb 20, 2026482.51486.58480.07485.16485.160.36%5,245
Feb 19, 2026490.35490.98480.83483.40483.40-0.93%8,260
Feb 18, 2026488.65492.72482.99487.92487.92-0.15%8,232
Feb 17, 2026473.46490.87473.46488.65488.650.63%8,998
Feb 16, 2026486.03489.08480.01485.61485.610.17%11,728
Feb 13, 2026494.00494.00477.17484.80484.80-1.75%25,668
Feb 12, 2026500.01502.18492.40493.44493.44-2.40%27,744
Feb 11, 2026508.08508.49504.50505.57505.57-0.29%11,378
Feb 10, 2026507.27510.02505.25507.02507.02-0.05%8,660
Feb 9, 2026506.69511.60503.87507.26507.260.41%9,571
Feb 6, 2026506.96506.96499.90505.18505.18-0.35%9,955
Feb 5, 2026508.99509.78505.53506.96506.96-0.33%6,410
Feb 4, 2026534.61534.61505.10508.63508.63-2.01%27,189
Feb 3, 2026519.91530.00516.01519.04519.041.44%14,471
Feb 2, 2026509.02514.95506.11511.65511.65-0.55%12,298
Feb 1, 2026514.43516.00510.00514.50514.500.01%5,284
Jan 30, 2026515.67516.91510.55514.43514.43-0.61%6,099
Jan 29, 2026519.84519.89514.00517.59517.59-0.43%9,367
Jan 28, 2026518.85522.13516.72519.84519.840.05%7,597
Jan 27, 2026518.49522.96515.56519.56519.560.38%7,660
Jan 23, 2026520.10521.63516.51517.58517.58-0.08%7,406
Jan 22, 2026520.11520.11513.93517.99517.990.84%5,052
Jan 21, 2026516.23518.16509.51513.69513.690.08%11,040
Jan 20, 2026521.69522.91511.04513.27513.27-1.56%7,342
Jan 19, 2026522.09522.44518.68521.42521.42-0.06%6,998
Jan 16, 2026519.39523.39516.03521.75521.751.22%10,114