Nippon India Mutual Fund - Nippon India ETF Dividend Opportunities - DIVOPPBEES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	75.27	76.59	76.59	77.77	75.27	77,697
September 25, 2025	80.33	77.6	77.6	80.33	77.41	38,327
September 24, 2025	76.82	78.11	78.11	78.93	76.82	30,731
September 23, 2025	79.7	78.22	78.22	79.7	76.95	49,391
September 22, 2025	76.68	78.39	78.39	79.3	76.68	60,914
September 19, 2025	78.41	79.03	79.03	79.34	77.68	53,839
September 18, 2025	81.07	78.99	78.99	81.07	78.79	55,653
September 17, 2025	79.13	78.71	78.71	79.13	75.94	59,526
September 16, 2025	78.89	78.29	78.29	78.95	77.58	82,231
September 15, 2025	77.51	78.15	78.15	78.88	75.74	738,565
September 12, 2025	78.02	78.08	78.08	78.61	77.83	47,775
September 11, 2025	78.46	77.93	77.93	78.46	77.52	47,160
September 10, 2025	77.75	77.74	77.74	77.99	77.01	46,981
September 09, 2025	77.25	76.78	76.78	77.4	76.34	68,978
September 08, 2025	77.32	76.46	76.46	77.44	75.33	53,663
September 05, 2025	77.86	76.6	76.6	78.31	76.08	59,915
September 04, 2025	78.75	77.4	77.4	78.75	76.91	53,407
September 03, 2025	78.47	77.29	77.29	79.06	77.02	33,357
September 02, 2025	76.12	77.14	77.14	77.52	76.12	47,048
September 01, 2025	76.74	76.7	76.7	76.8	75.5	46,256
August 29, 2025	76.82	75.94	75.94	76.82	75.75	49,985
August 28, 2025	77.84	76.06	76.06	77.84	75.95	77,625
August 26, 2025	78.19	76.99	76.99	78.19	76.72	62,920
August 25, 2025	76.76	77.49	77.49	77.75	75.12	38,888
August 22, 2025	77.53	76.76	76.76	77.83	76.7	54,082
August 21, 2025	78.69	77.53	77.53	78.69	77.29	71,041
August 20, 2025	77.45	77.68	77.68	77.74	76.61	49,962
August 19, 2025	77.34	76.95	76.95	77.38	75.89	37,241
August 18, 2025	77.45	76.5	76.5	77.45	73.82	59,608
August 14, 2025	77.24	76.1	76.1	77.24	75.87	45,222
August 13, 2025	77.31	76.45	76.45	77.31	76.03	30,192
August 12, 2025	77.01	76.28	76.28	77.01	76.13	36,585
August 11, 2025	77.79	76.21	76.21	77.79	74.92	30,475
August 08, 2025	76.13	75.52	75.52	76.2	75.38	108,288
August 07, 2025	76.43	76.02	76.02	76.43	75.11	54,349
August 06, 2025	77.15	75.9	75.9	77.15	75.7	50,905
August 05, 2025	77.77	76.35	76.35	78.59	75.75	65,811
August 04, 2025	76.74	76.3	76.3	77.08	75.44	441,663
August 01, 2025	77.31	75.87	75.87	77.31	75.69	98,681
July 31, 2025	78.97	76.47	76.47	78.97	75.29	63,066
July 30, 2025	77.72	76.67	76.67	77.72	76.3	53,956
July 29, 2025	78.39	76.72	76.72	78.77	75.87	68,873
July 28, 2025	77.65	76.48	76.48	77.65	76.24	73,342
July 25, 2025	78.72	76.84	76.84	78.72	76.58	121,429
July 24, 2025	78.79	77.94	77.94	78.79	77.51	78,378
July 23, 2025	79.38	78.63	78.63	79.38	78.18	37,821
July 22, 2025	79.69	78.35	78.35	79.69	78.3	52,486
July 21, 2025	79.9	78.71	78.71	79.9	78.42	67,894
July 18, 2025	80.1	78.95	78.95	80.1	78.63	61,118
July 17, 2025	80.34	79.23	79.23	80.34	79.1	46,293
July 16, 2025	81.69	79.47	79.47	81.69	78.76	51,732
July 15, 2025	79.8	79.31	79.31	79.8	78.73	32,156
July 14, 2025	79.99	78.83	78.83	79.99	78.52	59,631
July 11, 2025	79.15	79.2	79.2	79.86	78.77	43,256
July 10, 2025	79.95	79.15	79.15	79.95	79.08	76,991
July 09, 2025	80.48	79.71	79.71	80.48	79.42	50,496
July 08, 2025	77.66	79.74	79.74	80.95	77.66	45,376
July 07, 2025	80.51	79.66	79.66	80.51	79.3	69,532
July 04, 2025	80.1	79.63	79.63	80.1	78.6	42,711
July 03, 2025	80.03	79.23	79.23	80.03	79	62,879

Nippon India Mutual Fund - Nippon India ETF Dividend Opportunities (DIVOPPBEES.NS) NSE