Nippon India ETF Nifty Bank BeES (BANKBEES.NS) NSE
555.70
-13.54(-2.38%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
555.70
-13.54(-2.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 568.99 | 555.7 | 555.7 | 568.99 | 554.9 | 2.24M |
| March 12, 2026 | 575 | 569.24 | 569.24 | 575 | 565.37 | 1.31M |
| March 11, 2026 | 589.99 | 576.13 | 576.13 | 589.99 | 574.8 | 1.07M |
| March 10, 2026 | 587.98 | 588.52 | 588.52 | 589.67 | 582.41 | 1.04M |
| March 09, 2026 | 589 | 579.4 | 579.4 | 592.99 | 571.42 | 2.35M |
| March 06, 2026 | 605.63 | 597.24 | 597.24 | 606.38 | 596 | 1.36M |
| March 05, 2026 | 606.29 | 608.63 | 608.63 | 611.75 | 604.01 | 733,927 |
| March 02, 2026 | 608.37 | 617.72 | 617.72 | 620.77 | 608.37 | 754,662 |
| February 27, 2026 | 630 | 623.97 | 623.97 | 632.63 | 623.02 | 903,162 |
| February 26, 2026 | 634.12 | 630.35 | 630.35 | 634.77 | 627.9 | 441,685 |
| February 25, 2026 | 629 | 629.49 | 629.49 | 632.16 | 627.5 | 285,972 |
| February 24, 2026 | 634.99 | 629.96 | 629.96 | 634.99 | 627.5 | 400,384 |
| February 23, 2026 | 630.01 | 631.6 | 631.6 | 634 | 630 | 353,572 |
| February 20, 2026 | 628.98 | 631.22 | 0 | 633 | 625.14 | 394,853 |
| February 19, 2026 | 638.99 | 626.34 | 0 | 638.99 | 625.13 | 721,816 |
| February 18, 2026 | 632 | 635.86 | 0 | 636.31 | 627.01 | 997,473 |
| February 17, 2026 | 625 | 631.25 | 0 | 631.5 | 625 | 504,620 |
| February 16, 2026 | 621 | 628.61 | 0 | 629.5 | 617.37 | 343,560 |
| February 13, 2026 | 624.6 | 622.45 | 0 | 626.7 | 620.5 | 448,419 |
| February 12, 2026 | 628.99 | 627.87 | 0 | 628.99 | 624.67 | 574,861 |
| February 11, 2026 | 628.98 | 627.67 | 0 | 628.99 | 623.63 | 316,817 |
| February 10, 2026 | 625.99 | 626.15 | 0 | 627 | 623.84 | 455,207 |
| February 09, 2026 | 624.08 | 625.28 | 0 | 627.32 | 622.33 | 444,535 |
| February 06, 2026 | 620.55 | 619.79 | 0 | 620.55 | 616.1 | 286,681 |
| February 05, 2026 | 620.94 | 620.55 | 0 | 624.05 | 618.5 | 514,054 |
| February 04, 2026 | 619.54 | 620.95 | 0 | 622.35 | 618.14 | 411,981 |
| February 03, 2026 | 627.27 | 619.55 | 0 | 637.13 | 610.01 | 1.48M |
| February 02, 2026 | 606.75 | 604.48 | 0 | 606.91 | 598 | 595,608 |
| February 01, 2026 | 618.98 | 603.32 | 0 | 618.98 | 596.69 | 830,686 |
| January 30, 2026 | 617.92 | 615.73 | 0 | 617.92 | 613.51 | 463,504 |
| January 29, 2026 | 615.77 | 617.92 | 0 | 618.74 | 611.02 | 644,584 |
| January 28, 2026 | 612.38 | 614.14 | 0 | 615.24 | 610.91 | 537,577 |
| January 27, 2026 | 603.36 | 611.11 | 0 | 612.9 | 600 | 919,146 |
| January 23, 2026 | 614.75 | 603.35 | 0 | 614.75 | 602 | 486,879 |
| January 22, 2026 | 609.2 | 610.97 | 0 | 613.9 | 606.82 | 384,658 |
| January 21, 2026 | 624.53 | 606.16 | 0 | 624.53 | 600.96 | 818,411 |
| January 20, 2026 | 619.99 | 612.17 | 0 | 619.99 | 611 | 533,357 |
| January 19, 2026 | 619.99 | 617.22 | 0 | 620 | 614.83 | 607,050 |
| January 16, 2026 | 614.99 | 619.92 | 0 | 620.32 | 614.99 | 788,924 |
| January 14, 2026 | 615.02 | 614.51 | 0 | 616.13 | 611.84 | 313,115 |
| January 13, 2026 | 616.97 | 614.57 | 0 | 617.35 | 611.7 | 280,376 |
| January 12, 2026 | 614.98 | 613.58 | 0 | 614.98 | 608.2 | 682,740 |
| January 09, 2026 | 616.56 | 611.83 | 0 | 617.12 | 610.52 | 1.44M |
| January 08, 2026 | 619.98 | 616.56 | 0 | 620.11 | 615 | 542,567 |
| January 07, 2026 | 619.93 | 618.97 | 0 | 621.65 | 617 | 477,341 |
| January 06, 2026 | 621.94 | 619.93 | 0 | 621.94 | 616.81 | 559,201 |
| January 05, 2026 | 623.98 | 619.22 | 0 | 623.98 | 617.01 | 806,026 |
| January 02, 2026 | 617.99 | 619.91 | 0 | 621.39 | 615.28 | 879,504 |
| January 01, 2026 | 617.99 | 615.29 | 0 | 617.99 | 613.46 | 315,531 |
| December 31, 2025 | 610.01 | 615.18 | 0 | 616.51 | 610.01 | 1.21M |
| December 30, 2025 | 608.98 | 611.56 | 0 | 612.3 | 605.75 | 1M |
| December 29, 2025 | 607 | 607.35 | 0 | 611.88 | 606.3 | 573,418 |
| December 26, 2025 | 610 | 608.29 | 0 | 611.98 | 608 | 225,415 |
| December 24, 2025 | 610.65 | 610.18 | 0 | 613 | 609.47 | 515,146 |
| December 23, 2025 | 613.96 | 610.64 | 0 | 613.96 | 609.47 | 398,585 |
| December 22, 2025 | 613.66 | 611.26 | 0 | 613.67 | 609.95 | 521,334 |
| December 19, 2025 | 607.62 | 609.42 | 0 | 609.99 | 607.62 | 266,711 |
| December 18, 2025 | 607.98 | 607.63 | 0 | 610.45 | 606.05 | 304,842 |
| December 17, 2025 | 611.98 | 607.87 | 0 | 611.98 | 607.11 | 319,532 |
| December 16, 2025 | 612.38 | 609.73 | 0 | 613.21 | 609 | 410,928 |