Nippon India ETF Nifty Bank BeES - BANKBEES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	558.27	559.17	559.17	562.8	555.46	352,833
September 04, 2025	562.81	558.5	558.5	562.81	557.5	314,323
September 03, 2025	561	558.58	558.58	561	554	478,871
September 02, 2025	564	554.73	554.73	564	553.96	547,654
September 01, 2025	559.99	557.94	557.94	559.99	555	459,308
August 29, 2025	557	554.99	554.99	559.6	554.3	524,024
August 28, 2025	563.1	556.75	556.75	563.1	556.28	1.54M
August 26, 2025	569.47	563.07	563.07	570.13	562.46	749,477
August 25, 2025	572.98	569.47	569.47	572.98	569.09	408,672
August 22, 2025	575.51	570.05	570.05	578.99	569.62	657,239
August 21, 2025	579.99	576.38	576.38	579.99	575.23	157,099
August 20, 2025	576.73	575.41	575.41	578.58	574.35	188,401
August 19, 2025	576.99	576.74	576.74	577.8	574.39	197,487
August 18, 2025	579.99	575.55	575.55	579.99	574.6	461,246
August 14, 2025	572.99	572.08	572.08	572.99	568.57	212,094
August 13, 2025	570.01	570.61	570.61	572.35	569	222,227
August 12, 2025	569	569.52	569.52	574.99	568.01	578,176
August 11, 2025	569.98	571.88	571.88	572.61	565.75	397,454
August 08, 2025	574.87	567.59	567.59	574.87	566.9	257,504
August 07, 2025	572.99	572.25	572.25	573.6	567.46	440,726
August 06, 2025	572.98	571.45	571.45	572.98	569.87	214,633
August 05, 2025	574.99	570.88	570.88	574.99	569.7	251,760
August 04, 2025	575.99	573.78	573.78	575.99	572.05	244,402
August 01, 2025	572.01	573.73	573.73	578.98	572.01	619,162
July 31, 2025	577.99	577.06	577.06	580.99	573	405,490
July 30, 2025	580.3	578.7	578.7	580.78	577.76	213,203
July 29, 2025	577.02	579.52	579.52	579.99	575.9	237,287
July 28, 2025	582.01	577.89	577.89	582.5	577.01	376,126
July 25, 2025	588.99	581.98	581.98	589	581.4	422,015
July 24, 2025	588.99	587.24	587.24	589.8	585.22	266,303
July 23, 2025	585.94	588.27	588.27	588.87	583.55	662,546
July 22, 2025	588	584.26	584.26	590	583.45	280,719
July 21, 2025	583	586.09	586.09	586.44	579.51	469,906
July 18, 2025	585	580.73	580.73	585.96	579.35	757,347
July 17, 2025	588.43	585.28	585.28	589.58	584.9	354,559
July 16, 2025	587.54	588.43	588.43	589.98	586.12	310,916
July 15, 2025	584.64	587.53	587.53	588.59	584.03	351,270
July 14, 2025	589	584.64	584.64	589	582.5	239,373
July 11, 2025	587.99	583.92	583.92	587.99	582.01	546,379
July 10, 2025	588.49	585.94	585.94	589.84	585.5	384,973
July 09, 2025	590	588.14	588.14	590.99	586.81	174,432
July 08, 2025	587.99	588.54	588.54	589.09	582	251,401
July 07, 2025	582.01	585.55	585.55	587.99	582.01	459,329
July 04, 2025	586.98	586.31	586.31	586.99	582.16	406,782
July 03, 2025	586.99	584.02	584.02	588.4	583.5	438,431
July 02, 2025	596	586.48	586.48	596	584.92	882,927
July 01, 2025	592.98	591.16	591.16	592.98	587.9	281,531
June 30, 2025	590.61	589.27	589.27	592.36	588.5	493,494
June 27, 2025	585	590.61	590.61	590.9	584.01	635,296
June 26, 2025	579.01	586.5	586.5	587.05	579.01	777,008
June 25, 2025	577.01	581.12	581.12	581.6	577.01	377,887
June 24, 2025	576.75	579.2	579.2	582.8	576.75	676,495
June 23, 2025	575.98	574.88	574.88	577.01	572	584,215
June 20, 2025	570.07	576.73	576.73	577.4	569.69	696,936
June 19, 2025	572.5	570.08	570.08	573.98	569.5	395,816
June 18, 2025	572.98	572.3	572.3	573.47	569.71	1.14M
June 17, 2025	581.8	571.2	571.2	581.8	570.43	1.22M
June 16, 2025	572.99	573.98	573.98	574.4	567.14	500,939
June 13, 2025	570.99	569.14	569.14	571.43	567.68	1.15M
June 12, 2025	579.36	575.33	575.33	581.07	574.4	774,182

Nippon India ETF Nifty Bank BeES (BANKBEES.NS) NSE