Nip. India Nifty

Nippon India ETF Nifty 50 BeES Historical Data

NSEBSE

₹292.68

(-0.21%)

Nov 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	294.18	294.33	290.01	293.35	48,653	1,89,44,43,094.8	39,83,521
28-Oct-2025	294.99	294.99	292	293.1	37,645	1,66,87,50,494.8	36,50,919
29-Oct-2025	291.01	294.9	291.01	294.5	35,901	1,71,60,97,255.85	41,43,701
30-Oct-2025	294.99	294.99	291.91	292.58	37,883	1,32,45,24,386.47	30,84,678
31-Oct-2025	295	295	290.9	291.08	36,859	1,29,62,30,684.13	27,90,944
03-Nov-2025	292.79	292.79	290.05	291.35	68,726	1,97,58,32,583.62	51,18,879
04-Nov-2025	291.54	291.64	289.5	289.59	58,990	1,53,23,62,832.69	40,27,505
06-Nov-2025	290.4	290.4	287.98	288.24	69,089	1,98,38,65,763.25	46,39,522
07-Nov-2025	288.24	289.16	286.35	288.44	46,962	1,69,15,68,703.17	35,12,932
10-Nov-2025	289.89	290.3	288.13	289.49	54,338	1,41,43,62,721.64	31,61,038
11-Nov-2025	287.01	291.08	287.01	290.82	34,371	1,10,39,08,971.92	20,18,848
12-Nov-2025	292.29	293.1	291.55	292.72	30,501	1,23,44,13,443.6	25,79,334
13-Nov-2025	293.21	293.75	291.75	292.39	38,006	1,62,91,85,518.77	31,34,179
14-Nov-2025	290.84	293.25	290.84	292.83	34,568	1,37,83,87,718.07	25,34,170
17-Nov-2025	301.61	301.61	292.74	293.97	45,324	1,35,54,41,932.63	33,75,414
18-Nov-2025	294.89	294.89	292.5	292.97	38,481	1,16,38,19,651.75	24,89,145
19-Nov-2025	292.97	294.55	292.4	294.37	31,383	1,31,42,08,524.58	22,48,858
20-Nov-2025	293.19	296.37	292.32	295.64	40,864	2,21,80,63,840.2	60,69,960
21-Nov-2025	295.89	295.89	294.1	294.32	33,101	1,33,84,69,002.33	30,38,834
24-Nov-2025	295.12	295.44	292.72	293.3	43,373	1,44,90,15,153.52	27,44,154

Nip. India Nifty: Related NEWS

No Record Found

Invest wise with Expert advice