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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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