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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	479.49	482.38	482.38	484.15	463	209,642
September 04, 2025	475.79	474.74	474.74	477.96	469	174,632
September 03, 2025	474.74	476.61	476.61	483.8	465.35	218,906
September 02, 2025	483.97	479.63	479.63	483.97	475.07	218,837
September 01, 2025	474.84	477.73	477.73	486.94	466.45	540,405
August 29, 2025	455.3	464.51	464.51	468	455.3	249,594
August 28, 2025	455.6	460.2	460.2	463.98	451.3	286,175
August 26, 2025	468.37	460.2	460.2	470.2	458.17	338,133
August 25, 2025	453.79	463.73	463.73	471	453.79	323,484
August 22, 2025	448.81	452.88	452.88	454.9	442.64	218,502
August 21, 2025	445.17	444.37	444.37	448.9	436.94	159,680
August 20, 2025	447.35	441.2	441.2	447.35	437.05	167,478
August 19, 2025	469.51	443.36	443.36	469.51	438.2	385,544
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

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