Nip. India Nifty

Nippon India ETF Nifty 50 BeES Historical Data

NSEBSE

₹287.96

(0.55%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	279.89	279.89	277.71	277.97	35,179	97,99,11,157.92	16,81,256
02-Jun-2025	276	278.38	275	277.6	77,354	1,58,62,43,277.85	30,95,402
03-Jun-2025	278	278.6	275.41	275.77	69,906	2,09,47,66,030.83	39,70,357
04-Jun-2025	276.5	276.89	275.15	276.46	31,476	76,97,39,743.2	18,22,256
05-Jun-2025	277.9	279.34	276.37	278.05	41,518	2,02,16,42,478.35	38,96,358
06-Jun-2025	278.9	280.85	277	280.5	50,831	3,33,89,36,515.11	86,73,498
09-Jun-2025	281.05	282.89	281.05	281.35	53,535	1,20,70,65,386.23	28,95,191
10-Jun-2025	282.2	282.8	281	281.39	41,524	1,28,36,65,665.82	29,63,404
11-Jun-2025	281.75	282.8	280.5	281.87	35,002	1,48,02,56,385.59	29,27,182
12-Jun-2025	282	282.75	278.43	278.95	63,407	2,13,92,82,873.52	43,77,840
13-Jun-2025	276	277.5	274.08	277.1	67,544	1,79,53,80,228.69	39,26,425
16-Jun-2025	279.39	279.97	276.01	279.7	53,899	1,47,36,05,181.99	26,32,218
17-Jun-2025	281.49	281.49	278.21	278.59	39,523	1,98,29,73,476.62	55,19,911
18-Jun-2025	279.89	279.89	277.38	278.24	28,557	89,16,25,934.89	18,12,183
19-Jun-2025	278.5	279.89	271.28	277.91	31,327	1,20,45,40,640.8	28,62,624
20-Jun-2025	276.51	281.8	276.49	281.5	38,308	3,19,94,88,472.82	80,66,858
23-Jun-2025	280.9	281.53	278.5	280.86	56,958	2,51,14,33,605.49	51,08,706
24-Jun-2025	283.9	284.24	281.17	281.43	47,105	2,88,98,55,438.99	45,19,459
25-Jun-2025	282	283.78	281.71	283.41	34,446	94,73,71,764.92	18,36,535
26-Jun-2025	283.4	286.58	282.11	286.39	47,378	2,91,34,55,285.35	75,50,747
27-Jun-2025	287	288.28	286.44	287.96	36,396	1,47,83,00,609.64	30,63,833

Nip. India Nifty: Related NEWS

No Record Found

Invest wise with Expert advice