Nip. India Nifty

Nippon India ETF Nifty 50 BeES Historical Data

NSEBSE

₹281.35

(0.30%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	280.89	280.89	276.62	276.89	58,217	1,58,04,93,972.81	39,74,759
21-May-2025	276.89	279.14	276.4	277.55	36,668	1,27,31,43,065.57	21,18,241
22-May-2025	277.9	277.9	274.37	275.91	66,056	2,50,67,17,946.19	57,77,792
23-May-2025	282	284.19	274.98	278.37	33,318	1,52,31,31,505.94	32,52,990
26-May-2025	276.51	280.95	276.51	279.89	55,023	2,25,07,96,648.16	57,38,839
27-May-2025	279.89	280.89	276.9	278.25	72,684	2,85,33,26,173.16	40,62,211
28-May-2025	278	279.99	277.12	277.69	38,301	1,37,93,91,939.29	32,55,112
29-May-2025	278.78	279.09	277.02	278.54	32,609	1,28,81,18,816.64	20,44,278
30-May-2025	279.89	279.89	277.71	277.97	35,179	97,99,11,157.92	16,81,256
02-Jun-2025	276	278.38	275	277.6	77,354	1,58,62,43,277.85	30,95,402
03-Jun-2025	278	278.6	275.41	275.77	69,906	2,09,47,66,030.83	39,70,357
04-Jun-2025	276.5	276.89	275.15	276.46	31,476	76,97,39,743.2	18,22,256
05-Jun-2025	277.9	279.34	276.37	278.05	41,518	2,02,16,42,478.35	38,96,358
06-Jun-2025	278.9	280.85	277	280.5	50,831	3,33,89,36,515.11	86,73,498
09-Jun-2025	281.05	282.89	281.05	281.35	53,535	1,20,70,65,386.23	28,95,191

Nip. India Nifty: Related NEWS

No Record Found

Invest wise with Expert advice