Nip. India Nifty

Nippon India ETF Nifty 50 BeES Historical Data

NSEBSE

₹278.23

(0.08%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	284.99	284.99	282.61	282.83	32,505	1,08,57,25,235.19	23,02,832
18-Jul-2025	283.5	283.69	281	281.43	59,105	1,26,29,63,801.14	31,04,293
21-Jul-2025	282.79	282.79	280.35	282.26	51,517	1,10,31,08,868.09	26,53,346
22-Jul-2025	283.89	283.89	281.3	282.07	31,877	92,83,92,654.73	23,31,482
23-Jul-2025	283.69	283.7	281.3	283.53	27,801	97,20,22,443.27	27,05,091
24-Jul-2025	284.49	284.49	281.54	282.1	37,867	94,69,95,767.4	22,75,552
25-Jul-2025	282.1	282.19	279.85	280.03	72,043	1,54,29,90,148.1	41,41,169
28-Jul-2025	280.49	280.62	278.13	278.49	68,240	99,69,36,060.7	24,50,663
29-Jul-2025	286.84	286.84	277.41	280.09	37,748	1,03,08,24,509.13	21,65,973
30-Jul-2025	281.89	281.89	278.46	280.13	32,508	85,24,33,197.26	13,92,754
31-Jul-2025	279.9	281.39	277.33	279.26	51,821	1,74,14,79,673.06	35,49,662
01-Aug-2025	280.99	280.99	277.03	277.35	66,609	1,31,99,36,913.14	31,00,204
04-Aug-2025	278.81	279.02	276.98	278.85	60,064	86,36,49,265.06	16,71,229
05-Aug-2025	279.39	279.89	277.6	278.14	52,062	83,74,26,385.33	19,62,830
06-Aug-2025	278.89	278.89	277.01	277.31	39,742	64,71,34,035.8	13,03,112
07-Aug-2025	275.51	277.99	274.8	277.29	77,712	2,05,17,56,269.98	54,68,458
08-Aug-2025	277.89	277.89	274.8	275.14	63,660	1,23,95,02,062.44	33,12,108
11-Aug-2025	277	277.49	274.5	277.29	53,065	80,88,38,567.85	16,13,288
12-Aug-2025	277.89	278.7	276.18	276.54	31,627	1,04,60,37,873.79	22,42,906
13-Aug-2025	278.89	278.89	277.01	278.02	27,417	57,91,95,904.06	14,03,610
14-Aug-2025	278.89	278.89	275.01	278.23	30,489	81,23,43,038.42	18,29,838

Nip. India Nifty: Related NEWS

No Record Found

Invest wise with Expert advice