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
464.00
+1.63 (0.35%)
May 18, 2026, 3:29 PM IST

NSE:SHARIABEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 2026457.75462.80457.51462.04--0.07%2,425
May 15, 2026463.98464.98460.63462.37462.370.57%4,364
May 14, 2026460.18461.99457.00459.74459.74-0.09%13,061
May 13, 2026459.36469.22458.03460.17460.170.21%4,781
May 12, 2026466.00467.90457.27459.22459.22-1.97%16,078
May 11, 2026470.00470.00463.59468.43468.43-0.01%6,546
May 8, 2026467.51469.85465.12468.47468.470.21%4,130
May 7, 2026471.60472.67467.01467.51467.51-0.37%6,616
May 6, 2026469.49470.90466.94469.26469.260.45%4,511
May 5, 2026466.28467.36462.75467.15467.150.19%16,310
May 4, 2026462.25470.63462.25466.28466.280.21%18,254
Apr 30, 2026469.00470.00462.35465.29465.29-0.70%6,019
Apr 29, 2026465.05470.50465.05468.57468.570.78%4,607
Apr 28, 2026468.60468.60464.00464.95464.95-0.27%5,904
Apr 27, 2026463.59468.00462.64466.23466.231.28%7,249
Apr 24, 2026470.01471.70458.95460.36460.36-2.66%11,658
Apr 23, 2026472.91478.00470.33472.94472.94-0.14%5,246
Apr 22, 2026477.02481.12472.91473.61473.61-1.10%10,834
Apr 21, 2026485.92485.92472.84478.89478.891.02%11,091
Apr 20, 2026474.89479.62472.57474.07474.07-0.21%11,294
Apr 17, 2026471.61478.00468.99475.07475.070.58%6,194
Apr 16, 2026481.13481.13469.69472.34472.340.55%5,937
Apr 15, 2026467.43472.00465.53469.75469.752.15%10,327
Apr 13, 2026464.02464.02454.59459.86459.86-0.90%7,226
Apr 10, 2026478.16478.16460.66464.02464.02-0.53%12,322
Apr 9, 2026465.43471.97460.00466.50466.50-0.23%19,440
Apr 8, 2026474.60479.80463.11467.59467.590.99%21,386
Apr 7, 2026458.98484.00449.74463.02463.021.98%13,838
Apr 6, 2026451.22458.20449.08454.05454.050.63%11,135
Apr 2, 2026442.16458.20439.60451.21451.21-0.05%8,902
Apr 1, 2026442.90455.01439.14451.42451.421.92%8,915
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