Nip.Ind. PSUBank

Nippon India ETF Nifty PSU Bank BeES Historical Data

NSEBSE

₹76.3

(-1.86%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/07/2025

To Date

26/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2025	77	78.78	76.4	77.29	4,593	6,54,26,440.25	4,50,041
29-Jul-2025	79.22	79.22	75.35	77.66	3,496	11,71,66,043.33	10,33,302
30-Jul-2025	79.6	79.6	75.71	77.14	2,889	6,66,55,145.07	4,98,756
31-Jul-2025	77.14	77.2	75.73	76.54	5,021	43,16,02,259.66	49,51,404
01-Aug-2025	76.57	76.92	75.6	75.72	4,871	7,46,99,700.73	5,30,541
04-Aug-2025	73.82	77.61	73.82	76.56	4,484	29,77,55,171.33	21,54,917
05-Aug-2025	76.77	76.93	76.05	76.38	3,377	5,15,00,515.14	3,44,959
06-Aug-2025	78.28	78.28	74.47	76.71	3,173	28,87,89,101.41	26,38,266
07-Aug-2025	76.71	77.1	75.64	76.92	3,962	21,92,31,879.37	22,04,252
08-Aug-2025	76.02	77.77	76.02	76.75	3,259	11,62,94,240.11	11,01,129
11-Aug-2025	76.02	78.66	76.02	78.56	5,013	20,53,47,137.46	15,79,694
12-Aug-2025	77.22	79.02	77.22	78.47	3,038	14,89,38,261.64	12,01,779
13-Aug-2025	80.43	80.43	78.19	78.38	3,153	9,91,16,514.98	7,29,574
14-Aug-2025	78.77	78.87	78.06	78.44	2,640	6,73,91,625.84	3,17,207
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

Nip.Ind. PSUBank: Related NEWS

No Record Found

Invest wise with Expert advice