Nip. India Nifty

Nippon India ETF Nifty 50 BeES Historical Data

NSEBSE

₹281.43

(-0.49%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	287.8	289.39	286.11	286.51	65,020	2,27,63,91,747.52	46,07,549
01-Jul-2025	287.88	287.89	286.31	286.84	43,275	1,53,64,22,713.73	41,18,233
02-Jul-2025	287.89	287.89	285.2	285.78	46,004	1,62,27,59,615.66	38,08,210
03-Jul-2025	286.89	287.26	285.16	285.39	37,704	2,80,88,51,232.64	67,85,210
04-Jul-2025	287.89	287.89	283.01	286.11	72,948	1,27,57,59,680.38	29,65,938
07-Jul-2025	287.79	287.79	284.01	286.07	61,133	1,48,50,88,187.65	34,19,805
08-Jul-2025	285.9	287.19	285.3	286.91	33,979	77,90,98,677.13	15,55,871
09-Jul-2025	286.11	287.69	286	286.5	34,600	59,77,62,892.43	11,72,177
10-Jul-2025	285.3	287.69	285	285.16	53,618	1,29,72,41,436.31	30,51,899
11-Jul-2025	285.39	285.39	282.5	283.11	65,841	1,51,34,93,471.56	40,86,707
14-Jul-2025	284.39	284.39	281.69	282.71	56,549	1,09,66,83,657.64	27,60,310
15-Jul-2025	283.49	284.38	282.1	283.69	36,546	1,58,28,07,332.49	36,17,638
16-Jul-2025	283.8	284.39	282.8	283.64	30,870	87,59,44,894.19	15,99,041
17-Jul-2025	284.99	284.99	282.61	282.83	32,505	1,08,57,25,235.19	23,02,832
18-Jul-2025	283.5	283.69	281	281.43	59,105	1,26,29,63,801.14	31,04,293

Nip. India Nifty: Related NEWS

No Record Found

Invest wise with Expert advice