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
November 07, 2025	80.64	80.14	80.14	80.77	77.56	47,310
November 06, 2025	80.79	79.96	79.96	80.79	79.73	43,708
November 04, 2025	81.09	80.04	80.04	81.09	79.99	50,963
November 03, 2025	81.23	80.67	80.67	81.23	80.04	69,886
October 31, 2025	81.99	80.48	80.48	81.99	79.98	63,864
October 30, 2025	81.1	80.58	80.58	81.16	80.35	58,894
October 29, 2025	77.71	80.86	80.86	80.95	77.71	147,174
October 28, 2025	81.2	80.11	80.11	81.2	79.69	64,619
October 27, 2025	80.97	80.31	80.31	80.97	79.02	143,610
October 24, 2025	77.92	79.74	79.74	80.4	77.92	248,816
October 23, 2025	80.38	79.92	79.92	80.48	78.84	210,730
October 21, 2025	78.65	79.23	79.23	80.01	78.65	18,471
October 20, 2025	79.14	79.14	79.14	79.35	78.1	145,487
October 17, 2025	79.14	78.63	78.63	79.14	78.3	44,684
October 16, 2025	79.12	78.76	78.76	79.12	78.26	53,875
October 15, 2025	78.81	78.44	78.44	78.81	77.9	52,885
October 14, 2025	78.99	78.04	78.04	78.99	77.81	448,712
October 13, 2025	79.35	78.45	78.45	79.35	77.74	67,962
October 10, 2025	78.8	78.71	78.71	78.98	78.24	72,738
October 09, 2025	79.9	78.46	78.46	79.9	77.92	49,477
October 08, 2025	78.2	78.02	78.02	78.98	77.83	42,025
October 07, 2025	77.79	78.2	78.2	79.04	77.79	97,574
October 06, 2025	78.55	78.34	78.34	78.55	75.44	104,583
October 03, 2025	78.13	77.77	77.77	78.13	77.15	41,748
October 01, 2025	78.02	77.55	77.55	78.02	76.72	45,639
September 30, 2025	77.8	77.25	77.25	77.8	76.84	21,250
September 29, 2025	77.43	76.95	76.95	77.89	76.57	37,359
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

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