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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	465.69	458.06	458.06	471.9	455.55	298,425
August 14, 2025	450.5	461.99	461.99	465	447.82	741,936
August 13, 2025	444.78	445.6	445.6	446	436.11	252,230
August 12, 2025	427.39	435.04	435.04	437.8	427.39	74,736
August 11, 2025	436.29	432.14	432.14	439.78	430.3	114,668
August 08, 2025	441.95	431.97	431.97	448.5	431.01	164,358
August 07, 2025	439.9	437.57	437.57	443.94	431.5	235,995
August 06, 2025	428.65	435.58	435.58	436.5	426.46	212,828
August 05, 2025	415.26	425.18	425.18	429.98	415.26	145,882
August 04, 2025	417.99	421.89	421.89	423.99	414	120,678
August 01, 2025	430.93	413.85	413.85	437.32	412.23	247,960
July 31, 2025	430	426.66	426.66	434.7	425.5	182,490
July 30, 2025	447.89	433.34	433.34	447.89	431	147,171
July 29, 2025	439.79	438.48	438.48	440	430	224,093
July 28, 2025	429.5	441	441	443	425.26	491,979
July 25, 2025	434.95	425.25	425.25	437.9	416.2	442,894
July 24, 2025	440.94	430.64	430.64	444.9	425.11	465,442
July 23, 2025	427.76	436.58	436.58	446	427.34	787,261
July 22, 2025	418.95	425.63	425.63	428.01	407.99	597,299
July 21, 2025	409.89	412.53	412.53	415	401.11	394,234
July 18, 2025	393.88	406.97	406.97	411	390.28	644,360
July 17, 2025	390.93	389.98	389.98	391.59	387.43	67,611
July 16, 2025	391.95	389.37	389.37	397.77	388.47	130,720
July 15, 2025	394.2	388.07	388.07	394.2	381.81	112,095
July 14, 2025	380	382.72	382.72	389.5	380	96,386
July 11, 2025	386.01	384.33	384.33	388	384.02	74,676
July 10, 2025	390	383.02	383.02	390	382.15	46,291
July 09, 2025	387.99	383.79	383.79	388.09	383	45,412
July 08, 2025	390	384.53	384.53	393.4	383	64,512
July 07, 2025	389.74	383.81	383.81	389.74	380.75	64,513
July 04, 2025	387	384.91	384.91	390	383.53	85,933
July 03, 2025	384.4	385.57	385.57	387.98	382.85	62,712
July 02, 2025	385.91	387.52	387.52	390	385.91	73,939
July 01, 2025	393	385.91	385.91	393	380.3	79,089
June 30, 2025	383.46	384.37	384.37	386	382.62	92,159
June 27, 2025	389.94	386.07	386.07	389.94	384.62	79,061
June 26, 2025	386.42	386.07	386.07	389.25	384.98	104,471
June 25, 2025	386.3	389.25	389.25	390	385.17	151,482
June 24, 2025	386.5	384.85	384.85	386.5	382.03	94,878
June 23, 2025	385.49	378.69	378.69	385.49	375.05	81,909
June 20, 2025	379	378.89	378.89	383.47	378.5	87,230
June 19, 2025	380.79	378.12	378.12	381	377.8	76,633
June 18, 2025	383.79	382.26	382.26	384.38	381.38	63,843
June 17, 2025	388.87	384.39	384.39	388.87	383.09	57,274
June 16, 2025	389.98	385.75	385.75	389.98	382.5	79,902
June 13, 2025	381	382.7	382.7	384	378.48	129,275
June 12, 2025	389.74	382.94	382.94	389.74	381.5	136,057
June 11, 2025	393	387.46	387.46	393	384.12	149,154
June 10, 2025	385.8	383.88	383.88	385.8	380.1	103,110
June 09, 2025	391.57	382.71	382.71	391.57	382.02	187,135
June 06, 2025	389.79	382.02	382.02	389.79	381	196,193
June 05, 2025	393.88	386.72	386.72	393.88	382.69	100,992
June 04, 2025	384.3	386.53	386.53	387.8	384.3	57,946
June 03, 2025	391	384.11	384.11	394	383.12	82,474
June 02, 2025	394.98	381.47	381.47	394.98	380	255,860
May 30, 2025	385.85	387.12	387.12	389.89	383.69	99,900
May 29, 2025	387.59	387.67	387.67	389.94	386.05	93,183
May 28, 2025	386.74	385.66	385.66	387.27	383	119,335
May 27, 2025	395.05	386.8	386.8	396.95	386.07	77,408
May 26, 2025	393.19	388.9	388.9	393.19	386	226,780

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