Nippon ETF Shar.

Nippon India ETF Nifty 50 Shariah BeES Historical Data

NSEBSE

₹511.01

(-0.50%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	506.4	507.99	500.85	504.7	796	47,22,107.02	6,475
18-Nov-2025	514.28	514.28	502.57	503.95	499	30,27,759.52	4,040
19-Nov-2025	506.46	511.2	502.71	510.35	598	88,94,630.47	15,215
20-Nov-2025	511.99	512	509.41	510.55	680	56,32,620.25	8,620
21-Nov-2025	511.99	511.99	507.69	510.12	567	47,63,827.66	5,269
24-Nov-2025	512.67	513.5	505	508.49	670	55,49,710.86	7,790
25-Nov-2025	510	510	506.08	507.5	377	18,11,793.47	2,531
26-Nov-2025	510.03	513	506.91	512.04	541	38,47,197.21	6,064
27-Nov-2025	512.04	514.2	510.2	512.59	596	49,66,524.03	7,581
28-Nov-2025	512.18	514.02	510.7	512.02	660	35,93,500.93	4,616
01-Dec-2025	515.34	515.34	509.28	513.33	841	63,49,316.44	8,616
02-Dec-2025	515.56	515.74	510.62	513.44	619	41,77,430.9	4,452
03-Dec-2025	515.74	515.74	511.2	512.22	468	61,98,943.41	9,695
04-Dec-2025	510.85	516.65	510.85	516.11	623	85,29,437.71	14,108
05-Dec-2025	516.51	518.79	505.38	517.12	889	92,26,199.21	15,377
08-Dec-2025	519.7	519.7	512	514.27	840	45,70,245.79	5,804
09-Dec-2025	515.61	516.84	506.92	510.33	742	45,24,795.11	5,463
10-Dec-2025	512.88	513.17	506.82	508	558	31,02,628.13	3,843
11-Dec-2025	510	514.08	505.89	511.94	383	38,80,248.04	5,328
12-Dec-2025	511.9	514.06	509.72	511.84	437	23,50,153.88	2,878
15-Dec-2025	511.84	515.27	508.99	513.6	677	51,67,465.45	6,442
16-Dec-2025	517.97	517.97	510	511.01	373	17,79,225.24	2,503

Nippon ETF Shar.: Related NEWS

No Record Found

Invest wise with Expert advice