Nip.Ind. PSUBank

Nippon India ETF Nifty PSU Bank BeES Historical Data

NSEBSE

₹79.41

(0.37%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	79.3	79.31	78.52	78.79	4,171	14,98,93,638.74	11,81,761
19-Aug-2025	76.82	79.89	76.82	79.45	3,134	19,33,50,806.4	18,37,819
20-Aug-2025	77.46	79.67	77.46	79.19	3,697	8,14,80,994.13	6,11,695
21-Aug-2025	77.31	79.64	77.31	78.87	2,458	5,87,36,678.77	3,70,342
22-Aug-2025	80.6	80.6	77.89	77.94	5,572	22,70,98,431.9	20,76,558
25-Aug-2025	79.88	79.88	76.8	77.75	3,112	7,52,65,682.1	5,63,730
26-Aug-2025	76	78.1	76	76.3	6,699	14,73,85,961.44	16,20,137
28-Aug-2025	74.39	76.66	74.39	75.5	5,329	21,70,50,029.27	20,41,527
29-Aug-2025	74.61	77.38	74.61	75.21	4,022	8,24,84,708.83	7,02,053
01-Sep-2025	76.4	76.4	75.16	76.1	4,573	12,09,23,008.85	10,92,261
02-Sep-2025	77.1	77.1	75.11	76.28	2,543	4,93,55,669.57	2,95,977
03-Sep-2025	75.02	77.5	75.02	77.12	2,852	8,96,58,217.4	8,07,129
04-Sep-2025	79.04	79.04	76.15	76.22	6,383	8,59,63,322.18	7,05,301
05-Sep-2025	74.31	76.84	74.31	76.27	4,517	18,89,11,014.28	18,55,263
08-Sep-2025	75.2	78	75.2	76.67	3,508	5,25,57,557.66	3,22,747
09-Sep-2025	75.21	77.14	75.21	76.59	2,389	3,47,31,575.26	2,06,398
10-Sep-2025	78.5	78.5	76.02	78.29	16,935	13,16,90,233.5	10,49,775
11-Sep-2025	79	79.52	76.79	78.79	4,364	18,35,59,508.12	16,39,764
12-Sep-2025	78.1	79.6	78.1	78.65	3,400	9,57,62,034.13	7,77,749
15-Sep-2025	76.68	79.43	76.68	79.12	4,128	9,41,03,019.36	7,36,782
16-Sep-2025	81.09	81.09	78.3	79.41	2,785	8,86,38,476.79	8,26,727

Nip.Ind. PSUBank: Related NEWS

No Record Found

Invest wise with Expert advice