Nip. India Nifty

Nippon India ETF Nifty 50 BeES Historical Data

NSEBSE

₹289.59

(-0.60%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	281.58	283.2	280.7	283.07	87,994	1,55,42,75,916.74	34,88,410
07-Oct-2025	283.49	284.5	282.64	283.41	42,586	1,76,05,99,207.56	35,58,576
08-Oct-2025	283.75	284.18	282.01	282.38	44,809	1,60,14,00,305.28	35,01,795
09-Oct-2025	282.88	284.24	282.24	284.05	33,929	1,12,97,53,013.96	27,03,635
10-Oct-2025	284.78	285.95	282.01	285.52	39,842	1,11,67,80,192.55	27,92,635
13-Oct-2025	285.15	285.15	283.69	284.64	59,502	1,12,01,09,047.32	22,94,948
14-Oct-2025	286.39	286.39	282.92	283.69	38,987	1,41,52,70,455.32	24,34,508
15-Oct-2025	284.28	286.45	283.73	286.07	37,510	1,61,29,59,328.57	33,70,323
16-Oct-2025	277.49	289	277.49	288.7	39,129	2,44,22,24,383.2	60,35,565
17-Oct-2025	288.69	290.95	287.86	290.17	45,999	3,06,83,13,333.46	64,34,180
20-Oct-2025	292.49	292.54	289.01	291.86	56,406	2,21,71,41,461.63	48,56,668
21-Oct-2025	292.92	292.92	291.49	291.87	31,657	53,13,58,518.02	12,90,061
23-Oct-2025	293.13	295.38	291.88	292.39	54,887	2,44,78,08,186.37	59,73,633
24-Oct-2025	294.99	294.99	290.14	291.04	40,725	1,73,61,08,946.14	32,00,496
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

Nip. India Nifty: Related NEWS

No Record Found

Invest wise with Expert advice