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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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