Nip. India Nifty

Nippon India ETF Nifty 50 BeES Historical Data

NSEBSE

₹270.56

(-1.60%)

Mar 11, 2026|03:59:44 PM

Invest wise with Expert advice

From Date

11/02/2026

To Date

11/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Feb-2026	292.14	293.68	291.75	292.56	63,286	1,43,43,37,073.53	34,66,086
10-Feb-2026	292.56	293.89	292.56	293.56	46,614	2,48,02,78,943.9	59,44,314
11-Feb-2026	293.56	294.68	293.17	293.85	42,425	1,02,46,41,096.49	22,11,844
12-Feb-2026	294.79	294.79	291.76	292.27	45,164	1,25,96,79,618.02	25,26,767
13-Feb-2026	290.54	290.8	288.5	288.87	76,048	2,15,66,21,630.7	58,27,771
16-Feb-2026	288	290.95	287.78	290.76	68,822	2,16,04,13,489.24	52,30,673
17-Feb-2026	289.18	291.87	289.18	291.52	38,285	1,27,49,59,976.33	26,07,574
18-Feb-2026	291	292.4	290.61	292.2	34,480	97,09,45,302.28	17,48,020
19-Feb-2026	292.2	293.18	287.75	288.38	66,619	2,15,21,88,072.22	53,70,291
20-Feb-2026	289.99	290.3	287.44	289.23	52,580	1,70,96,01,413.07	37,30,873
23-Feb-2026	289.88	291.2	289.5	290.45	53,813	1,36,46,46,006.04	29,02,620
24-Feb-2026	290.45	290.45	287.08	287.85	72,446	2,12,78,37,422.23	51,48,379
25-Feb-2026	292	292	286.01	288.63	38,903	1,63,23,51,121.78	32,76,781
26-Feb-2026	290.13	290.99	287.8	288.58	37,951	1,21,88,30,530.51	22,73,120
27-Feb-2026	288.7	289.39	284.91	285.29	93,505	2,40,27,80,676.41	58,01,210
02-Mar-2026	286.25	292.42	279.01	281.93	2,20,204	5,67,23,50,106.69	1,44,41,823
04-Mar-2026	280.99	280.99	275.51	277.29	2,00,613	6,01,06,37,061.44	1,45,86,254
05-Mar-2026	285.61	285.61	277.84	280.35	81,786	2,83,52,85,498.77	52,70,954
06-Mar-2026	280.52	280.52	276.85	277.25	79,242	2,42,63,42,716.6	64,31,178
09-Mar-2026	274.81	274.81	268.75	272.42	2,19,629	7,18,15,37,446.5	1,99,45,415
10-Mar-2026	276.29	276.29	272.85	274.95	68,939	2,86,42,02,462.53	63,09,503

Nip. India Nifty: Related NEWS

No Record Found

Invest wise with Expert advice