Nippon India Mutual Fund - Nippon India ETF Nifty 50 Shariah BeES (NSE:SHARIABEES)
India · Delayed Price · Currency is INR 486.49
-0.31 (-0.06%)
Aug 4, 2025, 10:30 AM IST
NSE:SHARIABEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 492.19 | 494.32 | 485.00 | 486.80 | 486.80 | -1.34% | 39,506 |
| Jul 31, 2025 | 496.47 | 498.16 | 490.05 | 493.42 | 493.42 | -0.17% | 8,245 |
| Jul 30, 2025 | 495.50 | 495.50 | 492.12 | 494.24 | 494.24 | -0.14% | 4,972 |
| Jul 29, 2025 | 492.76 | 506.21 | 488.60 | 494.92 | 494.92 | 0.67% | 7,404 |
| Jul 28, 2025 | 506.15 | 506.15 | 487.06 | 491.61 | 491.61 | -0.45% | 10,893 |
| Jul 25, 2025 | 500.76 | 500.76 | 491.25 | 493.81 | 493.81 | -0.64% | 29,302 |
| Jul 24, 2025 | 514.09 | 514.09 | 495.14 | 496.97 | 496.97 | -0.92% | 10,812 |
| Jul 23, 2025 | 502.95 | 505.93 | 500.03 | 501.56 | 501.56 | 0.06% | 7,949 |
| Jul 22, 2025 | 502.83 | 504.95 | 499.11 | 501.26 | 501.26 | -0.31% | 9,041 |
| Jul 21, 2025 | 506.97 | 509.30 | 501.11 | 502.82 | 502.82 | -0.46% | 10,530 |
| Jul 18, 2025 | 509.07 | 511.23 | 503.03 | 505.12 | 505.12 | -0.28% | 9,342 |
| Jul 17, 2025 | 509.19 | 509.19 | 505.54 | 506.54 | 506.54 | -0.20% | 7,326 |
| Jul 16, 2025 | 509.29 | 509.29 | 505.30 | 507.57 | 507.57 | -0.10% | 8,496 |
| Jul 15, 2025 | 506.21 | 511.50 | 503.01 | 508.08 | 508.08 | 0.48% | 11,775 |
| Jul 14, 2025 | 509.41 | 512.97 | 504.00 | 505.66 | 505.66 | -0.39% | 14,362 |
| Jul 11, 2025 | 510.41 | 511.72 | 505.24 | 507.62 | 507.62 | -0.55% | 8,587 |
| Jul 10, 2025 | 513.19 | 517.76 | 508.78 | 510.43 | 510.43 | -0.55% | 7,833 |
| Jul 9, 2025 | 516.07 | 516.07 | 512.30 | 513.24 | 513.24 | -0.19% | 9,211 |
| Jul 8, 2025 | 516.81 | 516.89 | 511.90 | 514.21 | 514.21 | -0.18% | 6,998 |
| Jul 7, 2025 | 514.51 | 519.15 | 512.79 | 515.12 | 515.12 | 0.12% | 7,803 |
| Jul 4, 2025 | 514.55 | 516.35 | 512.60 | 514.51 | 514.51 | -0.31% | 6,836 |
| Jul 3, 2025 | 513.83 | 518.30 | 513.83 | 516.12 | 516.12 | 0.16% | 5,433 |
| Jul 2, 2025 | 518.64 | 537.63 | 512.33 | 515.32 | 515.32 | 0.16% | 7,439 |
| Jul 1, 2025 | 518.06 | 518.06 | 513.40 | 514.48 | 514.48 | -0.27% | 6,998 |
| Jun 30, 2025 | 517.53 | 525.31 | 509.60 | 515.88 | 515.88 | 0.18% | 7,517 |
| Jun 27, 2025 | 512.25 | 517.32 | 506.61 | 514.96 | 514.96 | 0.40% | 7,111 |
| Jun 26, 2025 | 512.01 | 513.75 | 509.29 | 512.91 | 512.91 | 0.21% | 6,526 |
| Jun 25, 2025 | 505.35 | 513.97 | 505.35 | 511.86 | 511.86 | 0.66% | 4,223 |
| Jun 24, 2025 | 512.07 | 512.99 | 507.64 | 508.50 | 508.50 | -0.14% | 6,098 |
| Jun 23, 2025 | 512.06 | 512.06 | 504.40 | 509.22 | 509.22 | -0.17% | 5,922 |
| Jun 20, 2025 | 506.00 | 511.00 | 505.00 | 510.07 | 510.07 | 0.48% | 4,569 |
| Jun 19, 2025 | 509.71 | 512.00 | 505.00 | 507.65 | 507.65 | -0.06% | 3,833 |
| Jun 18, 2025 | 512.71 | 512.71 | 506.81 | 507.97 | 507.97 | -0.56% | 3,118 |
| Jun 17, 2025 | 513.78 | 514.01 | 509.00 | 510.85 | 510.85 | -0.07% | 8,815 |
| Jun 16, 2025 | 507.28 | 512.65 | 505.41 | 511.22 | 511.22 | 0.80% | 9,138 |
| Jun 13, 2025 | 503.24 | 507.70 | 498.80 | 507.16 | 507.16 | -0.14% | 5,564 |
| Jun 12, 2025 | 512.45 | 514.78 | 505.90 | 507.85 | 507.85 | -0.80% | 9,011 |
| Jun 11, 2025 | 510.21 | 512.95 | 508.92 | 511.96 | 511.96 | 0.34% | 7,444 |
| Jun 10, 2025 | 509.93 | 511.86 | 506.64 | 510.21 | 510.21 | 0.70% | 6,738 |
| Jun 9, 2025 | 507.59 | 507.97 | 502.00 | 506.64 | 506.64 | 0.31% | 9,984 |
| Jun 6, 2025 | 501.81 | 507.56 | 499.31 | 505.07 | 505.07 | 0.65% | 7,290 |
| Jun 5, 2025 | 501.16 | 505.00 | 498.33 | 501.81 | 501.81 | 0.59% | 4,744 |
| Jun 4, 2025 | 511.07 | 511.07 | 497.43 | 498.86 | 498.86 | 0.05% | 9,031 |
| Jun 3, 2025 | 505.12 | 508.31 | 497.50 | 498.61 | 498.61 | -0.80% | 13,944 |
| Jun 2, 2025 | 504.00 | 515.00 | 498.78 | 502.61 | 502.61 | -0.28% | 15,818 |
| May 30, 2025 | 509.71 | 514.51 | 502.00 | 504.00 | 504.00 | -0.70% | 7,258 |
| May 29, 2025 | 507.66 | 508.70 | 504.85 | 507.55 | 507.55 | 0.48% | 5,311 |
| May 28, 2025 | 508.52 | 511.37 | 503.10 | 505.14 | 505.14 | -0.66% | 6,983 |
| May 27, 2025 | 511.36 | 512.74 | 506.04 | 508.52 | 508.52 | -0.56% | 8,325 |
| May 26, 2025 | 510.11 | 515.00 | 507.77 | 511.38 | 511.38 | 0.72% | 6,159 |