Nippon India Mutual Fund - Nippon India ETF Nifty 50 Shariah BeES (NSE:SHARIABEES)
India · Delayed Price · Currency is INR 438.46
+2.70 (0.62%)
Sep 23, 2026, 3:29 PM IST
NSE:SHARIABEES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 435.94 | 438.46 | 435.94 | 437.41 | 437.41 | 0.38% | 4,657 |
| Sep 22, 2026 | 451.75 | 451.75 | 434.00 | 435.76 | 435.76 | -1.13% | 17,144 |
| Sep 21, 2026 | 438.88 | 443.95 | 436.59 | 440.74 | 440.74 | 0.42% | 4,779 |
| Sep 18, 2026 | 439.90 | 443.95 | 437.25 | 438.88 | 438.88 | -0.23% | 4,350 |
| Sep 17, 2026 | 438.00 | 443.98 | 435.01 | 439.90 | 439.90 | 0.11% | 5,890 |
| Sep 16, 2026 | 443.56 | 444.00 | 438.15 | 439.40 | 439.40 | -0.61% | 5,901 |
| Sep 15, 2026 | 437.50 | 446.25 | 437.50 | 442.09 | 442.09 | 1.08% | 13,753 |
| Sep 11, 2026 | 438.57 | 440.76 | 435.12 | 437.38 | 437.38 | -0.27% | 11,009 |
| Sep 10, 2026 | 441.35 | 441.93 | 437.10 | 438.57 | 438.57 | -0.32% | 10,553 |
| Sep 9, 2026 | 445.00 | 446.04 | 438.50 | 439.96 | 439.96 | -1.41% | 13,292 |
| Sep 8, 2026 | 447.05 | 447.05 | 444.41 | 446.23 | 446.23 | -0.18% | 6,020 |
| Sep 7, 2026 | 455.10 | 457.98 | 446.00 | 447.05 | 447.05 | -1.28% | 14,600 |
| Sep 4, 2026 | 458.12 | 458.12 | 451.93 | 452.84 | 452.84 | -0.13% | 25,560 |
| Sep 3, 2026 | 456.97 | 461.86 | 453.00 | 453.44 | 453.44 | -0.77% | 13,628 |
| Sep 2, 2026 | 457.51 | 466.75 | 455.01 | 456.97 | 456.97 | -1.12% | 8,412 |
| Sep 1, 2026 | 458.53 | 465.00 | 458.53 | 462.13 | 462.13 | 0.79% | 5,632 |
| Aug 31, 2026 | 461.72 | 464.23 | 454.72 | 458.53 | 458.53 | -0.15% | 5,022 |
| Aug 28, 2026 | 458.20 | 461.44 | 458.14 | 459.20 | 459.20 | 0.23% | 12,554 |
| Aug 27, 2026 | 458.89 | 464.61 | 454.30 | 458.14 | 458.14 | -0.16% | 3,881 |
| Aug 26, 2026 | 460.87 | 463.80 | 457.52 | 458.89 | 458.89 | -0.43% | 23,242 |
| Aug 25, 2026 | 459.13 | 462.69 | 456.82 | 460.87 | 460.87 | 0.28% | 2,913 |
| Aug 24, 2026 | 458.23 | 463.95 | 457.20 | 459.58 | 459.58 | 0.05% | 5,445 |
| Aug 21, 2026 | 459.13 | 465.73 | 456.64 | 459.36 | 459.36 | -0.32% | 5,359 |
| Aug 20, 2026 | 462.23 | 463.80 | 457.62 | 460.85 | 460.85 | 0.71% | 4,715 |
| Aug 19, 2026 | 462.40 | 464.89 | 453.00 | 457.62 | 457.62 | -0.54% | 6,032 |
| Aug 18, 2026 | 470.92 | 470.92 | 459.03 | 460.10 | 460.10 | -1.32% | 10,637 |
| Aug 17, 2026 | 471.72 | 472.92 | 464.00 | 466.26 | 466.26 | -1.16% | 8,733 |
| Aug 14, 2026 | 473.80 | 474.99 | 467.45 | 471.72 | 471.72 | 0.06% | 3,198 |
| Aug 13, 2026 | 474.85 | 475.76 | 469.85 | 471.45 | 471.45 | -0.07% | 9,137 |
| Aug 12, 2026 | 478.14 | 478.60 | 470.01 | 471.76 | 471.76 | -0.77% | 10,763 |
| Aug 11, 2026 | 474.00 | 479.56 | 472.56 | 475.40 | 475.40 | -0.39% | 6,377 |
| Aug 10, 2026 | 479.11 | 479.11 | 475.90 | 477.26 | 477.26 | 0.31% | 10,887 |
| Aug 7, 2026 | 475.02 | 477.50 | 473.55 | 475.80 | 475.80 | 0.40% | 7,233 |
| Aug 6, 2026 | 475.99 | 478.84 | 472.70 | 473.90 | 473.90 | -0.26% | 5,204 |
| Aug 5, 2026 | 475.96 | 478.97 | 473.86 | 475.14 | 475.14 | 0.27% | 6,379 |
| Aug 4, 2026 | 473.00 | 478.72 | 470.65 | 473.86 | 473.86 | -0.17% | 7,244 |
| Aug 3, 2026 | 475.25 | 478.28 | 470.00 | 474.65 | 474.65 | 0.87% | 10,908 |
| Jul 31, 2026 | 464.80 | 473.00 | 464.80 | 470.54 | 470.54 | -0.79% | 4,582 |
| Jul 30, 2026 | 467.00 | 477.20 | 467.00 | 474.29 | 474.29 | 0.48% | 12,167 |
| Jul 29, 2026 | 466.00 | 472.91 | 462.52 | 472.02 | 472.02 | 2.05% | 20,904 |
| Jul 28, 2026 | 463.85 | 466.79 | 460.17 | 462.52 | 462.52 | 0.46% | 22,619 |
| Jul 27, 2026 | 453.94 | 464.52 | 453.94 | 460.40 | 460.40 | 1.42% | 4,713 |
| Jul 24, 2026 | 454.07 | 455.33 | 450.41 | 453.94 | 453.94 | -0.47% | 2,394 |
| Jul 23, 2026 | 456.04 | 461.00 | 452.59 | 456.09 | 456.09 | -0.12% | 2,810 |
| Jul 22, 2026 | 457.51 | 462.50 | 455.00 | 456.66 | 456.66 | -0.54% | 3,908 |
| Jul 21, 2026 | 459.37 | 461.15 | 457.11 | 459.15 | 459.15 | -0.01% | 5,784 |
| Jul 20, 2026 | 460.00 | 462.22 | 457.91 | 459.20 | 459.20 | 0.28% | 3,691 |
| Jul 17, 2026 | 458.37 | 459.24 | 455.92 | 457.91 | 457.91 | 0.71% | 5,937 |
| Jul 16, 2026 | 458.54 | 458.54 | 446.01 | 454.69 | 454.69 | 0.15% | 3,526 |
| Jul 15, 2026 | 455.25 | 455.72 | 452.46 | 454.00 | 454.00 | -0.27% | 4,688 |