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
February 20, 2026	82.89	83.23	83.23	83.34	82.1	37,394
February 19, 2026	86.23	82.84	82.84	86.23	82.27	45,293
February 18, 2026	84.9	83.72	83.72	84.9	83.03	46,177
February 17, 2026	80.73	83.62	83.62	84.87	80.73	35,423
February 16, 2026	84.6	82.8	82.8	84.6	80.15	47,009
February 13, 2026	84.4	82.14	82.14	84.4	81.65	121,803
February 12, 2026	82.12	83.58	83.58	84.66	82.12	70,924
February 11, 2026	87.09	84.66	84.66	87.09	83.12	48,123
February 10, 2026	84.92	84.55	84.55	84.92	84.07	42,213
February 09, 2026	86.24	84.26	84.26	86.24	81.22	51,064
February 06, 2026	84.89	83.73	83.73	84.89	82.5	30,162
February 05, 2026	84.5	83.49	83.49	84.5	83.03	33,432
February 04, 2026	86.65	83.53	83.53	86.65	83	54,646
February 03, 2026	85.11	84.13	84.13	86.54	83.5	79,918
February 02, 2026	83.8	82.62	82.62	83.8	81	56,640
February 01, 2026	86.48	82.53	82.53	86.48	81.17	72,931
January 30, 2026	84.81	83.96	83.96	84.82	83.31	59,783
January 29, 2026	86.48	84.81	84.81	86.48	84	87,264
January 28, 2026	84.3	84.38	84.38	84.78	81.38	265,086
January 27, 2026	85.47	83.24	83.24	85.47	82.13	113,562
January 23, 2026	83.93	82.98	82.98	83.93	82.68	78,713
January 22, 2026	81.72	83.1	83.1	83.45	81.72	66,210
January 21, 2026	83.94	82.3	82.3	83.94	81.53	83,614
January 20, 2026	86.38	82.68	82.68	86.38	82.43	59,360
January 19, 2026	84.39	83.86	83.86	84.39	83.3	55,404
January 16, 2026	85.46	83.85	83.85	85.46	83.31	99,416
January 14, 2026	81.22	82.97	82.97	83.31	81.22	37,212
January 13, 2026	81.38	82.69	82.69	83.31	81.25	41,291
January 12, 2026	82.98	82.46	82.46	83.26	81.37	51,884
January 09, 2026	83.64	82.04	82.04	83.64	81.68	49,544
January 08, 2026	84.68	82.41	82.41	84.68	82.12	83,340
January 07, 2026	84.6	83.71	83.71	84.6	82.4	56,974
January 06, 2026	84.7	83.68	83.68	84.7	82.38	180,826
January 05, 2026	84.9	83.54	83.54	84.9	82.12	317,004
January 02, 2026	84.64	83.9	83.9	84.64	82.1	69,665
January 01, 2026	83.85	83.34	83.34	83.85	82.99	66,986
December 31, 2025	84.2	83.54	83.54	84.2	82.75	59,606
December 30, 2025	83.98	83.03	83.03	83.98	82.62	42,408
December 29, 2025	84.05	82.79	82.79	84.68	80.67	48,450
December 26, 2025	82.17	83.17	83.17	83.92	82.17	79,746
December 24, 2025	82.32	83.33	83.33	83.75	81.85	74,147
December 23, 2025	85.74	83.52	83.52	85.74	82.56	101,265
December 22, 2025	83.22	83.24	83.24	83.31	81.1	182,311
December 19, 2025	82.98	82.32	82.32	82.98	79.52	86,365
December 18, 2025	82.41	81.98	81.98	82.41	81.45	58,964
December 17, 2025	82.42	81.61	81.61	82.42	81.38	38,086
December 16, 2025	80.9	81.35	81.35	82.29	80.9	27,839
December 15, 2025	82.37	81.9	81.9	82.37	80.7	44,579
December 12, 2025	81.84	81.68	81.68	81.86	81.15	32,782
December 11, 2025	81.9	81.35	81.35	81.9	80.86	37,899
December 10, 2025	81.33	81.06	81.06	81.84	80.72	28,551
December 09, 2025	81.99	81.37	81.37	81.99	80.36	38,799
December 08, 2025	81.57	81.37	81.37	82.92	80.94	68,273
December 05, 2025	82.48	82.14	82.14	82.48	81.02	102,394
December 04, 2025	81	81.7	81.7	81.88	80.68	66,759
December 03, 2025	82.41	81.25	81.25	82.41	81.14	61,804
December 02, 2025	82.41	81.67	81.67	82.41	81.04	35,989
December 01, 2025	82.7	81.88	81.88	82.7	81.19	58,300
November 28, 2025	82.41	81.72	81.72	82.41	81.5	56,416
November 27, 2025	81.23	81.77	81.77	82.16	79.31	74,948

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