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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	508.03	510.2	510.2	515.9	500.75	153,198
November 25, 2025	507.7	503.01	503.01	507.7	500.01	128,760
November 24, 2025	503.56	498.57	498.57	510.73	497	154,562
November 21, 2025	513.8	499.2	499.2	513.8	496.64	303,451
November 19, 2025	516.5	510.52	510.52	516.5	505	159,557
November 18, 2025	531.39	512.2	512.2	531.39	500.52	314,081
November 17, 2025	538.56	525.9	525.9	539.7	524	217,936
November 14, 2025	537.81	533	533	537.81	530.55	176,644
November 13, 2025	532.78	532.78	532.78	532.78	532.78	59,039
November 12, 2025	532.84	532.84	532.84	532.84	532.84	66,421
November 11, 2025	524.1	524.1	524.1	524.1	524.1	39,085
November 10, 2025	523.55	528.86	528.86	528.86	523.55	163,577
November 07, 2025	518.37	518.37	518.37	518.37	518.37	59,022
November 06, 2025	522.94	522.67	522.67	522.94	518.75	263,807
November 04, 2025	517.75	517.75	517.75	517.75	517.75	66,264
November 03, 2025	435.79	435.79	435.79	435.79	435.79	97,005
October 31, 2025	524.04	523.12	523.12	524.04	520.55	92,347
October 30, 2025	524.04	524.04	524.04	524.04	524.04	38,777
October 29, 2025	522.87	525.72	525.72	525.72	520.26	156,503
October 28, 2025	517.69	517.69	517.69	517.69	517.69	48,603
October 27, 2025	514.22	514.22	514.22	514.22	514.22	55,769
October 24, 2025	512.23	512.23	512.23	512.23	512.23	80,702
October 23, 2025	509.1	512.23	512.23	512.23	505.52	116,074
October 21, 2025	500.98	500.98	500.98	500.98	500.98	65,496
October 20, 2025	508.06	512.68	512.68	512.68	503.74	126,230
October 17, 2025	513.79	503.03	503.03	513.79	498	311,428
October 16, 2025	508.82	508.82	508.82	508.82	508.82	206,344
October 15, 2025	516.98	516.98	516.98	516.98	510	119,551
October 14, 2025	524	524.23	524.23	524.8	520.25	150,663
October 13, 2025	520	529.37	529.37	534.66	509.99	591,535
October 10, 2025	535.76	535.76	535.76	535.76	535.76	77,821
October 09, 2025	543.92	548.27	548.27	565	541.13	415,557
October 08, 2025	538.53	538.53	538.53	538.53	538.53	86,557
October 07, 2025	542.16	542.16	542.16	542.16	542.16	92,388
October 06, 2025	536.88	563.54	563.54	579.92	536.88	578,375
October 03, 2025	536.88	536.88	536.88	536.88	536.88	80,294
October 01, 2025	531.78	531.78	531.78	531.78	531.15	118,390
September 30, 2025	521.89	521.89	521.89	521.89	521.89	64,739
September 29, 2025	528.9	528.93	528.93	528.93	526.27	93,040
September 26, 2025	529.8	526.19	526.19	529.8	520	276,034
September 25, 2025	522.8	522.8	522.8	522.8	522.8	76,260
September 24, 2025	524.14	524.14	524.14	524.14	520.78	111,907
September 23, 2025	526.75	526.15	526.15	526.75	522.11	188,158
September 22, 2025	526.63	526.63	526.63	526.63	518	91,796
September 19, 2025	527	526.07	526.07	529.49	517.33	234,082
September 18, 2025	522	517.2	517.2	524.14	505.15	443,399
September 17, 2025	525.16	524.23	524.23	525.16	522.8	250,383
September 16, 2025	523.83	524.08	524.08	524.19	518.71	212,878
September 15, 2025	518.71	518.64	518.64	518.71	517.23	171,912
September 12, 2025	511.25	517.23	517.23	518.78	508.01	238,142
September 11, 2025	513.5	506.19	506.19	513.5	497	268,817
September 10, 2025	506.25	504.79	504.79	506.25	501.93	187,121
September 09, 2025	491.55	502.25	502.25	502.68	482.15	268,787
September 08, 2025	487.2	490.39	490.39	492.92	479.39	294,078

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