Nippon India ETF Hang Seng BeES - HNGSNGBEES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	543.16	536.99	536.99	543.16	536	88,378
February 19, 2026	543.16	540.26	540.26	543.16	539	60,960
February 18, 2026	536	543.14	543.14	543.16	536	53,605
February 17, 2026	540.19	539.88	539.88	540.19	538.51	65,653
February 16, 2026	549.24	542.24	542.24	549.24	540	90,417
February 13, 2026	551.75	544.54	544.54	554.3	538	144,417
February 12, 2026	551.94	551.75	551.75	551.94	550	104,063
February 11, 2026	550.05	550.05	550.05	550.05	547.09	117,133
February 10, 2026	540.18	540.18	540.18	540.18	540.18	44,033
February 09, 2026	545.13	545.13	545.13	545.13	542.5	140,329
February 06, 2026	532.2	538.3	538.3	545.24	532.2	112,350
February 05, 2026	543.39	543.39	543.39	543.39	535.01	62,546
February 04, 2026	549.86	546.46	546.46	549.86	525	165,249
February 03, 2026	531.1	536.45	536.45	542	519	234,238
February 02, 2026	555.49	527.64	527.64	555.77	519	398,965
February 01, 2026	552.18	554.52	554.52	574.75	504	346,762
January 30, 2026	560	566.34	566.34	573.75	542.13	443,437
January 29, 2026	558.9	558.9	558.9	558.9	558.9	97,902
January 28, 2026	552.7	552.7	552.7	552.7	552.7	85,788
January 27, 2026	548.74	548.74	548.74	548.74	548.74	128,701
January 23, 2026	526	547.96	547.96	547.96	525.73	106,749
January 22, 2026	541.95	539.46	539.46	541.95	535	186,634
January 21, 2026	543.37	542.37	542.37	543.37	535	308,501
January 20, 2026	547.99	548.14	548.14	548.14	546.61	131,209
January 19, 2026	540	546.61	546.61	548.84	525.51	389,019
January 16, 2026	542.56	534.57	534.57	544.3	525.15	323,944
January 14, 2026	532.02	539.77	539.77	539.77	520	269,126
January 13, 2026	525	532.02	532.02	532.02	520.25	288,064
January 12, 2026	512.73	519.59	519.59	523.98	503.45	347,442
January 09, 2026	517.65	502.24	502.24	517.65	500.65	91,282
January 08, 2026	511.21	502.57	502.57	514.8	500	203,948
January 07, 2026	525	511.12	511.12	525	509.11	152,173
January 06, 2026	514	515.5	515.5	519.5	509.75	207,309
January 05, 2026	511.47	509.75	509.75	511.47	505.55	133,707
January 02, 2026	505.32	507.37	507.37	509	500.11	270,591
January 01, 2026	505.32	497.21	497.21	505.32	494.17	62,683
December 31, 2025	496.94	494.17	494.17	499	493	125,574
December 30, 2025	494.99	499.37	499.37	501	491.09	88,874
December 29, 2025	501.57	494.08	494.08	503.93	491.2	179,285
December 26, 2025	503.99	500.65	500.65	504.75	499.01	110,383
December 24, 2025	502.83	501.49	501.49	503.4	500	79,317
December 23, 2025	509.39	501.29	501.29	509.39	493.2	130,347
December 22, 2025	513.38	503.43	503.43	513.38	501.07	104,769
December 19, 2025	514.38	501.9	501.9	514.38	500	69,447
December 18, 2025	492.65	500.44	500.44	507.88	492.6	99,504
December 17, 2025	507.33	503	503	507.46	500.6	98,119
December 16, 2025	510	502.32	502.32	512.86	500.99	290,117
December 15, 2025	519.5	513.08	513.08	519.5	506	84,315
December 12, 2025	509.57	510.5	510.5	514.97	506.25	95,999
December 11, 2025	507.92	505.57	505.57	507.92	500.01	74,157
December 10, 2025	511.71	502.9	502.9	521.99	499.03	227,211
December 09, 2025	528.5	506.64	506.64	528.5	498.74	291,315
December 08, 2025	525.9	516.64	516.64	525.9	513.75	158,760
December 05, 2025	523.71	523.71	523.71	523.71	521.65	45,088
December 04, 2025	528.32	524.27	524.27	528.32	521.06	85,367
December 03, 2025	524.03	523.96	523.96	524.04	521.01	109,290
December 02, 2025	520.32	520.32	520.32	520.32	520.32	41,007
December 01, 2025	515.1	522.02	522.02	522.02	506.58	134,242
November 28, 2025	517.75	519.57	519.57	520	513.06	119,845
November 27, 2025	505.1	512.61	512.61	517.49	505.1	98,987

Nippon India ETF Hang Seng BeES (HNGSNGBEES.NS) NSE