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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	564.89	560.49	560.49	564.9	559	316,996
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

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