Nip. India Nifty

Nippon India ETF Nifty 50 BeES Historical Data

NSEBSE

₹281.16

(0.23%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	282	282.38	277.25	279.32	36,675	1,10,65,39,392.36	20,65,127
05-Sep-2025	279.8	280.74	278.2	279.6	38,606	1,03,98,06,133.43	15,33,456
08-Sep-2025	281.2	281.2	279.45	279.99	56,299	1,42,98,19,509.46	29,09,481
09-Sep-2025	280.84	281.99	279.76	280.54	31,718	1,01,33,68,691.27	23,80,243
10-Sep-2025	283.99	283.99	281.18	281.84	40,568	1,42,57,13,644.34	27,73,182
11-Sep-2025	281.9	282.77	281.14	282.53	33,319	1,04,36,00,160.24	29,14,104
12-Sep-2025	283.58	283.9	282.7	283.51	34,375	1,28,66,35,036.11	30,20,897
15-Sep-2025	282.01	284.39	282.01	283.12	48,904	1,16,80,93,760.77	29,60,528
16-Sep-2025	283.64	285.1	282.81	284.89	29,364	1,29,15,52,100.11	33,04,626
17-Sep-2025	285.76	286.19	284.88	285.98	30,701	1,09,71,72,273.03	24,04,900
18-Sep-2025	286.98	287.54	285.01	286.7	29,488	1,21,00,41,703.95	29,20,845
19-Sep-2025	295.3	295.3	285.3	285.9	38,306	1,06,47,61,133.62	25,02,126
22-Sep-2025	285.48	285.79	284.11	284.49	45,691	86,78,34,743.21	19,44,350
23-Sep-2025	285.39	285.39	283.01	284.35	34,315	1,24,31,91,705.12	24,78,458
24-Sep-2025	282.01	284.81	282.01	282.88	39,355	1,20,81,03,297.38	27,79,090
25-Sep-2025	283.69	283.69	281.01	281.24	39,339	85,61,96,754.44	18,69,299
26-Sep-2025	281.69	281.69	278.49	278.74	58,738	1,56,37,26,326.46	44,61,285
29-Sep-2025	279.99	280.25	278.19	278.54	47,426	1,17,25,40,616.52	26,17,820
30-Sep-2025	279.99	279.99	277.25	277.52	60,063	2,51,57,77,306.91	78,01,477
01-Oct-2025	276.66	280.63	270.58	280.51	48,979	1,37,58,78,358.98	31,79,136
03-Oct-2025	280.89	281.31	279.08	281.16	51,365	1,36,51,08,768.08	32,56,039

Nip. India Nifty: Related NEWS

No Record Found

Invest wise with Expert advice