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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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