Nip. India Nifty

Nippon India ETF Nifty 50 BeES Historical Data

NSEBSE

₹276.89

(-0.83%)

May 20, 2025|03:44:45 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	265.3	270.48	265.01	269.7	84,985	2,70,92,71,579.76	72,91,551
22-Apr-2025	270.11	270.95	269	270.05	38,422	1,67,07,07,984	41,57,441
23-Apr-2025	272.89	272.89	269.5	271.82	40,588	2,57,80,13,064.32	55,43,008
24-Apr-2025	271.78	272.09	270.68	270.95	38,797	1,36,94,82,157.5	34,84,863
25-Apr-2025	271.85	272.3	266.71	268.63	60,009	2,32,11,71,485.58	49,12,950
28-Apr-2025	269.89	272.3	268	271.9	52,628	2,08,11,92,511.57	57,99,770
29-Apr-2025	273.89	273.89	270.9	271.91	28,956	3,31,92,06,108.94	91,85,830
30-Apr-2025	277.09	277.09	271.03	271.99	43,118	1,66,82,18,843.79	46,48,438
02-May-2025	274	275.12	270.88	272.05	75,106	2,98,75,01,610.62	53,53,986
05-May-2025	272.05	274.55	271.31	274.39	67,975	3,62,28,80,805.44	99,31,224
06-May-2025	274.9	274.9	272.17	272.6	61,448	1,20,64,93,550	31,98,685
07-May-2025	271.9	273.59	269.39	272.79	45,383	1,91,21,66,955.7	39,75,245
08-May-2025	273.7	273.7	270	271.04	34,604	1,71,31,67,716.97	40,68,572
09-May-2025	269.5	270.09	266.16	268.49	77,366	2,07,61,78,629.03	44,29,057
12-May-2025	272.49	279.49	270.89	278.94	71,749	2,67,34,27,580.39	56,32,194
13-May-2025	278.75	281.25	275.3	275.65	58,422	2,65,05,66,158.13	66,18,554
14-May-2025	276.9	277.27	274.7	276.57	39,669	1,50,35,21,965.69	34,64,457
15-May-2025	276.9	280.76	274.7	280.17	60,299	3,15,71,80,328.75	50,93,336
16-May-2025	280.99	280.99	278.38	280.21	44,531	1,25,62,61,404.06	27,08,503
19-May-2025	280.05	281.34	279	279.21	52,998	1,20,06,95,001.37	28,15,683

Nip. India Nifty: Related NEWS

No Record Found

Invest wise with Expert advice