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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	628.98	631.22	631.22	633	625.14	394,853
February 19, 2026	638.99	626.34	626.34	638.99	625.13	721,816
February 18, 2026	632	635.86	635.86	636.31	627.01	997,473
February 17, 2026	625	631.25	631.25	631.5	625	504,620
February 16, 2026	621	628.61	628.61	629.5	617.37	343,560
February 13, 2026	624.6	622.45	622.45	626.7	620.5	448,419
February 12, 2026	628.99	627.87	627.87	628.99	624.67	574,861
February 11, 2026	628.98	627.67	627.67	628.99	623.63	316,817
February 10, 2026	625.99	626.15	626.15	627	623.84	455,207
February 09, 2026	624.08	625.28	625.28	627.32	622.33	444,535
February 06, 2026	620.55	619.79	619.79	620.55	616.1	286,681
February 05, 2026	620.94	620.55	620.55	624.05	618.5	514,054
February 04, 2026	619.54	620.95	620.95	622.35	618.14	411,981
February 03, 2026	627.27	619.55	619.55	637.13	610.01	1.48M
February 02, 2026	606.75	604.48	604.48	606.91	598	595,608
February 01, 2026	618.98	603.32	603.32	618.98	596.69	830,686
January 30, 2026	617.92	615.73	615.73	617.92	613.51	463,494
January 29, 2026	615.77	617.92	617.92	618.74	611.02	644,584
January 28, 2026	612.38	614.14	614.14	615.24	610.91	537,151
January 27, 2026	603.36	611.11	611.11	612.9	600	919,072
January 23, 2026	614.75	603.35	603.35	614.75	602	486,549
January 22, 2026	609.2	610.97	610.97	613.9	606.82	384,658
January 21, 2026	624.53	606.16	606.16	624.53	600.96	818,411
January 20, 2026	619.99	612.17	612.17	619.99	611	533,357
January 19, 2026	619.99	617.22	617.22	620	614.83	607,050
January 16, 2026	614.99	620.12	620.12	620.32	614.99	788,924
January 14, 2026	615.02	614.51	614.51	616.13	611.84	313,115
January 13, 2026	616.97	614.57	614.57	617.35	611.7	280,376
January 12, 2026	614.98	613.58	613.58	614.98	608.2	682,740
January 09, 2026	616.56	611.83	611.83	617.12	610.52	1.44M
January 08, 2026	619.98	616.56	616.56	620.11	615	542,567
January 07, 2026	619.93	618.97	618.97	621.65	617	477,341
January 06, 2026	621.94	619.93	619.93	621.94	616.81	559,201
January 05, 2026	623.98	619.22	619.22	623.98	617.01	806,026
January 02, 2026	617.99	619.91	619.91	621.39	615.28	879,487
January 01, 2026	617.99	615.29	615.29	617.99	613.46	315,531
December 31, 2025	610.01	615.18	615.18	616.51	610.01	1.21M
December 30, 2025	608.98	611.56	611.56	612.3	605.75	1M
December 29, 2025	607	607.35	607.35	611.88	606.3	573,418
December 26, 2025	610	608.29	608.29	611.98	608	225,415
December 24, 2025	610.65	610.18	610.18	613	609.47	515,146
December 23, 2025	613.96	610.64	610.64	613.96	609.47	398,585
December 22, 2025	613.66	611.26	611.26	613.67	609.95	521,334
December 19, 2025	607.62	609.42	609.42	609.99	607.62	266,613
December 18, 2025	607.98	607.63	607.63	610.45	606.05	304,842
December 17, 2025	611.98	607.87	607.87	611.98	607.11	319,532
December 16, 2025	612.38	609.73	609.73	613.21	609	410,916
December 15, 2025	613.15	613.39	613.39	613.99	609.8	255,962
December 12, 2025	624.7	613.14	613.14	624.7	610.04	667,195
December 11, 2025	609.99	610.28	610.28	612.7	606.57	432,508
December 10, 2025	613.99	607.73	607.73	613.99	607	576,880
December 09, 2025	610.75	610.28	610.28	611.99	608.04	1.13M
December 08, 2025	614.59	611.47	611.47	617.81	609.88	847,561
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

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