Nip. India Nifty

Nippon India ETF Nifty 50 BeES Historical Data

NSEBSE

₹293.32

(0.06%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	297.28	298.15	295.66	296.1	67,878	2,08,62,90,171.06	47,88,519
02-Dec-2025	296.18	296.99	294.01	294.66	48,069	1,57,36,55,274.26	39,42,898
03-Dec-2025	294.88	294.99	292.92	293.8	51,689	1,92,60,75,407.34	43,40,943
04-Dec-2025	294.24	294.98	293.11	294.37	33,646	1,60,85,80,740.43	30,95,900
05-Dec-2025	299.9	301.72	293.82	296.01	39,543	1,72,76,35,949.56	34,17,699
08-Dec-2025	296.28	296.49	292.84	293.45	79,898	2,09,00,28,899.81	52,58,585
09-Dec-2025	302.25	302.25	291.3	292.35	63,160	2,05,03,02,125.65	45,33,108
10-Dec-2025	290	293.55	290	291.56	45,029	1,70,35,45,333.83	42,79,115
11-Dec-2025	292.99	293.37	290.82	292.93	34,507	1,22,03,97,558.85	28,16,977
12-Dec-2025	293.4	294.9	293.08	294.69	33,442	1,58,32,26,232.64	36,66,509
15-Dec-2025	294.99	294.99	293.01	294.54	52,344	1,15,27,85,077.84	25,19,289
16-Dec-2025	294.28	294.3	292.5	292.66	47,512	1,36,78,95,744.84	37,65,457
17-Dec-2025	292.66	293.29	290.8	291.71	50,372	2,95,15,31,123.32	74,00,122
18-Dec-2025	284.5	292.83	284.5	291.84	36,972	1,13,27,88,256.91	25,55,166
19-Dec-2025	293.84	293.84	292.28	293.44	26,235	88,07,14,719.4	20,39,878
22-Dec-2025	295.25	295.73	293.85	295.69	48,821	2,68,53,55,019.1	63,16,916
23-Dec-2025	296.98	296.98	295.27	295.68	29,540	1,10,84,63,035.41	25,25,600
24-Dec-2025	295.68	296.38	294.76	295.5	28,481	96,19,16,173.44	23,08,765
26-Dec-2025	296.99	296.99	294.2	294.46	47,520	1,03,16,49,615.19	22,69,850
29-Dec-2025	294.46	295.28	292.76	293.15	63,779	1,70,20,87,615.84	38,13,739

Nip. India Nifty: Related NEWS

No Record Found

Invest wise with Expert advice