Nip.Ind. PSUBank

Nippon India ETF Nifty PSU Bank BeES Historical Data

NSEBSE

₹89.62

(0.37%)

May 22, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

23/04/2026

To Date

23/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2026	100.15	101.09	99.91	100.3	6,501	19,48,68,549.21	8,42,635
23-Apr-2026	102.64	102.64	97.26	98.11	12,760	26,81,37,168.76	15,87,396
24-Apr-2026	99.5	99.5	96.81	98.12	10,346	26,98,45,546.13	11,78,944
27-Apr-2026	99.16	99.25	97.79	98.27	9,896	23,78,23,358.92	13,16,995
28-Apr-2026	98.2	98.2	96.13	96.26	21,496	48,71,97,959.93	33,62,697
29-Apr-2026	96	97.55	95.75	95.96	7,957	17,77,83,985.22	7,89,255
30-Apr-2026	96.12	96.9	93.81	94.54	15,754	28,64,84,743.53	15,78,593
04-May-2026	94.68	95.99	93.84	94.14	13,675	23,41,63,800.82	9,81,465
05-May-2026	96.35	96.35	93.14	93.91	11,478	21,81,60,347.44	7,41,474
06-May-2026	94.82	96.75	94.11	96.45	10,883	37,31,16,964.91	15,21,981
07-May-2026	97	98.45	95.7	96.16	9,776	33,21,53,139.51	16,84,697
08-May-2026	96.16	96.33	92.75	93.28	23,165	46,94,04,980.6	27,85,833
11-May-2026	93.28	94.5	90.75	90.92	28,204	60,50,87,030.69	32,47,445
12-May-2026	90.1	91.47	89.42	89.65	18,593	31,74,17,218.67	18,30,424
13-May-2026	91.8	91.8	88.76	89.61	18,794	63,73,37,612.48	48,64,952
14-May-2026	90.62	91.45	89.02	90.89	11,204	36,47,14,395.72	19,08,310
15-May-2026	91.39	91.4	89.75	89.94	9,555	17,54,06,858.93	8,19,408
18-May-2026	90.9	90.9	87.45	88.21	18,070	30,79,53,150.39	15,48,279
19-May-2026	89.9	89.9	88.22	88.93	7,109	17,88,75,964.52	10,73,806
20-May-2026	87.43	89.33	86.7	89.24	8,630	20,67,28,565.41	12,11,225
21-May-2026	89.24	90.51	89.09	89.29	7,805	17,47,84,104.88	9,95,659

Nip.Ind. PSUBank: Related NEWS

No Record Found

Invest wise with Expert advice