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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	611	616.02	616.02	616.5	610.56	770,155
December 04, 2025	614.99	611.24	611.24	614.99	609.1	1.6M
December 03, 2025	614.43	613.64	613.64	614.79	609	438,532
December 02, 2025	617.99	612.85	612.85	617.99	612.21	552,144
December 01, 2025	616.41	616.86	616.86	620.19	615.5	763,455
November 28, 2025	612.01	616.37	616.37	618.69	608.6	396,219
November 27, 2025	614.91	615.7	615.7	617.75	613.63	908,784
November 26, 2025	608.98	614.22	614.22	614.85	608.25	916,895
November 25, 2025	606.61	606.43	606.43	609.75	605.6	297,943
November 24, 2025	609.98	606.61	606.61	611.25	605	258,672
November 21, 2025	610.99	606.85	606.85	611	606.15	741,175
November 19, 2025	609.99	610.4	610.4	610.79	605.5	477,594
November 18, 2025	607.82	607.85	607.85	609.2	606.47	570,994
November 17, 2025	605	607.83	607.83	608.2	604.42	632,388
November 14, 2025	602	603.29	603.29	604.03	599.97	456,963
November 13, 2025	600.58	602	602	604.29	599.27	846,129
November 12, 2025	600.01	601.32	601.32	604	600.01	353,439
November 11, 2025	598.18	599.75	599.75	599.99	594.55	403,001
November 10, 2025	599.98	598.17	598.17	599.99	595.14	540,149
November 07, 2025	595.11	598.26	598.26	599.4	590.16	891,082
November 06, 2025	597.3	594.4	594.4	598.54	594.07	337,145
November 04, 2025	601.11	597.3	597.3	601.11	596.74	431,884
November 03, 2025	599.24	600.1	600.1	600.98	594.01	638,933
October 31, 2025	600.08	597.39	597.39	602.1	596.43	441,606
October 30, 2025	605	600.08	600.08	605	599.31	541,334
October 29, 2025	603.14	602.45	602.45	603.75	599.49	725,577
October 28, 2025	601.35	600.15	600.15	602	596.01	539,220
October 27, 2025	605	599.04	599.04	605	594.58	1.17M
October 24, 2025	598.6	594.8	594.8	603.01	593	1.15M
October 23, 2025	601.3	598.6	598.6	604.76	597	1.53M
October 21, 2025	600.99	598.33	598.33	600.99	597.05	168,748
October 20, 2025	594.97	598.57	598.57	600.59	594.97	1.03M
October 17, 2025	593.23	594.97	594.97	596.48	589.61	854,565
October 16, 2025	586.4	591.98	591.98	593.03	586.4	928,705
October 15, 2025	585.98	586.55	586.55	587.65	583.3	473,326
October 14, 2025	584.39	583.29	583.29	585.85	580.9	605,810
October 13, 2025	584.21	584.58	584.58	586	581.02	725,588
October 10, 2025	580	584.98	584.98	585.97	578.61	805,554
October 09, 2025	579.98	580.36	580.36	580.75	576.51	771,716
October 08, 2025	580.15	577.64	577.64	581	576.21	1.01M
October 07, 2025	580.46	580.15	580.15	582.96	577.01	983,887
October 06, 2025	574	580.46	580.46	581.15	571.01	1.88M
October 03, 2025	572.86	573.3	573.3	573.8	570.01	560,310
October 01, 2025	580.29	571.39	571.39	580.29	560	1M
September 30, 2025	560.01	563.39	563.39	566.33	560.01	624,456
September 29, 2025	562.03	561.67	561.67	564.98	560	564,995
September 26, 2025	567.76	562.02	562.02	567.76	561	528,946
September 25, 2025	570.61	567.76	567.76	570.89	567.17	253,715
September 24, 2025	572.8	568.32	568.32	573.98	567.44	671,713
September 23, 2025	572.54	572.62	572.62	574.4	570.01	277,911
September 22, 2025	570.01	571.02	571.02	575.49	570.01	333,398
September 19, 2025	578	573.47	573.47	578	572.5	434,973
September 18, 2025	574.99	575.66	575.66	576.76	572.77	506,936
September 17, 2025	571	573.78	573.78	574.49	569.2	607,523
September 16, 2025	567.49	569.7	569.7	569.99	566.19	234,811
September 15, 2025	566.41	567.49	567.49	569	564.91	379,628
September 12, 2025	562.01	566.35	566.35	567.97	562.01	382,676
September 11, 2025	564.89	565.48	565.48	566.38	561.67	468,299
September 10, 2025	564.9	563.92	563.92	564.9	560.41	493,084
September 09, 2025	564.89	560.14	560.14	564.89	559.02	292,002

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