Nip. India Nifty

Nippon India ETF Nifty 50 BeES Historical Data

NSEBSE

₹283.51

(0.35%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Aug-2025	278.89	278.89	275.01	278.23	30,489	81,23,43,038.42	18,29,838
18-Aug-2025	280.11	282.43	279.78	281.07	52,018	1,66,55,94,641.5	35,74,523
19-Aug-2025	281.89	282.22	280.58	281.96	30,200	1,05,35,26,512.68	26,83,293
20-Aug-2025	282.48	282.85	281.02	282.52	35,149	78,34,32,149.74	18,41,776
21-Aug-2025	284.99	284.99	282.55	283.06	30,039	75,54,60,560.92	18,16,706
22-Aug-2025	283.06	283.48	280.59	280.75	44,776	1,04,23,40,876.44	26,19,577
25-Aug-2025	280.01	282.29	272.33	281.68	36,174	57,58,56,632.54	12,19,317
26-Aug-2025	281.99	281.99	278.8	279.05	52,490	1,32,92,57,079.33	30,80,699
28-Aug-2025	279.79	279.79	276.65	276.93	77,999	2,11,84,91,519.81	45,76,756
29-Aug-2025	276.93	277.79	275.55	276.06	41,673	1,17,22,24,258.4	33,19,318
01-Sep-2025	276.89	278.25	275.68	278.18	51,856	77,88,89,068.58	20,43,910
02-Sep-2025	277.62	279.5	277	277.68	56,947	1,00,09,19,914.79	19,59,405
03-Sep-2025	278.69	279.2	277.01	278.94	43,289	1,29,60,98,698.07	25,95,908
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

Nip. India Nifty: Related NEWS

No Record Found

Invest wise with Expert advice