Nip. India Nifty

Nippon India ETF Nifty 50 BeES Historical Data

NSEBSE

₹269.1

(0.33%)

May 22, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

24/04/2026

To Date

24/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2026	275.52	277.38	275.35	275.64	62,721	2,59,05,13,093.11	51,50,399
23-Apr-2026	274.38	274.98	273.02	273.76	54,370	1,93,96,91,099.41	42,33,137
24-Apr-2026	271.31	274.94	270.1	271.09	80,772	2,97,60,27,778.56	78,96,153
27-Apr-2026	271.5	272.9	271.35	272.52	58,283	2,15,96,13,880.5	51,68,340
28-Apr-2026	273.25	273.3	271.1	271.48	43,832	1,67,03,85,046.57	34,65,230
29-Apr-2026	274	275	271.62	273.13	35,716	2,10,75,10,890.04	46,69,117
30-Apr-2026	273.13	273.2	269.34	272.01	70,276	2,70,18,73,849.62	53,99,046
04-May-2026	273.45	274.7	272	273.12	93,632	1,94,63,59,568.72	32,96,078
05-May-2026	274.99	274.99	270.7	272.3	65,827	2,05,44,03,904.41	42,48,644
06-May-2026	274.39	275.89	271.94	275.73	54,286	3,29,83,02,885.2	60,53,335
07-May-2026	275.7	277.09	274.61	275.17	53,444	3,28,04,12,925.82	58,30,561
08-May-2026	273.62	274.68	272	273.94	51,590	1,90,41,67,622.7	41,02,288
11-May-2026	272.98	272.98	269.9	270.1	1,15,883	3,47,42,01,932.57	96,65,652
12-May-2026	270.09	270.09	264.75	265.05	1,35,822	4,96,61,77,197.35	1,06,55,615
13-May-2026	265.04	267.14	263.53	265.44	66,239	2,41,88,59,664.73	50,38,219
14-May-2026	267.99	268.85	265.32	268.09	46,969	2,13,79,01,184.07	33,78,539
15-May-2026	269.91	269.91	267	267.3	48,771	2,13,02,32,320.71	41,57,092
18-May-2026	266	267.99	264	267.58	73,020	2,17,59,40,847.37	36,84,555
19-May-2026	267.69	269.2	267.26	267.61	42,072	1,75,80,70,955.72	33,40,885
20-May-2026	267.13	268.37	265.11	268.05	44,533	1,42,82,09,715.73	23,75,271
21-May-2026	269.24	270.24	267.39	268.21	41,526	1,66,02,69,310.02	33,04,022

Nip. India Nifty: Related NEWS

No Record Found

Invest wise with Expert advice