Nippon India ETF Nifty Next 50 Junior BeES - JUNIORBEES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	741	739.64	739.64	741	733.5	305,288
December 04, 2025	740.73	737.87	737.87	741.49	732.8	227,318
December 03, 2025	741.58	734.49	734.49	747.14	734.04	619,397
December 02, 2025	751.58	744.31	744.31	751.58	740.58	214,909
December 01, 2025	747.2	744.88	744.88	748.59	741.55	368,220
November 28, 2025	765.17	744.12	744.12	765.17	740.02	176,789
November 27, 2025	748	742.88	742.88	748	741.1	234,580
November 26, 2025	755.59	743.82	743.82	755.59	730	260,104
November 25, 2025	726.36	733.58	733.58	738.44	726.16	202,552
November 24, 2025	743.99	731.85	731.85	744	731.15	305,348
November 21, 2025	750.3	739.09	739.09	750.3	738.5	379,882
November 19, 2025	755	749.41	749.41	755	745.61	203,334
November 18, 2025	758.35	749.6	749.6	758.35	748	271,213
November 17, 2025	755	754.51	754.51	756	749.24	234,913
November 14, 2025	773.87	750.88	750.88	773.87	743.82	259,025
November 13, 2025	754.89	751.33	751.33	754.89	748.95	274,127
November 12, 2025	757.35	751.43	751.43	757.35	750.21	226,514
November 11, 2025	752.09	749.91	749.91	753.69	742.8	225,261
November 10, 2025	746.39	749.47	749.47	764.85	741	350,221
November 07, 2025	752.98	746.34	746.34	752.98	735.59	331,357
November 06, 2025	759.35	745.71	745.71	759.35	745	342,821
November 04, 2025	763.35	754.37	754.37	763.35	753.49	170,709
November 03, 2025	761	757.68	757.68	763	742.95	294,200
October 31, 2025	759	750.95	750.95	759	750	268,787
October 30, 2025	765	751.89	751.89	772	744.99	542,493
October 29, 2025	745.05	753.64	753.64	754.99	744	280,697
October 28, 2025	760	745.05	745.05	760	736	193,576
October 27, 2025	768.52	748.73	748.73	768.52	740.5	230,586
October 24, 2025	749.92	746.14	746.14	749.92	743.5	183,140
October 23, 2025	770.17	746.63	746.63	777	744.5	385,135
October 21, 2025	755	747.74	747.74	755	741.42	126,186
October 20, 2025	753.97	746.8	746.8	754.07	741	277,184
October 17, 2025	751.13	745.47	745.47	751.13	739.5	394,218
October 16, 2025	763.43	745.02	745.02	763.43	738.78	200,363
October 15, 2025	733	741.19	741.19	741.73	730.92	289,949
October 14, 2025	758.05	732.23	732.23	758.05	730.08	209,305
October 13, 2025	737.61	735.97	735.97	737.9	731.21	240,905
October 10, 2025	728	736.88	736.88	756.9	721	215,425
October 09, 2025	739	734.77	734.77	739.37	724	172,362
October 08, 2025	743	731.11	731.11	743	730.05	234,606
October 07, 2025	759.64	736.16	736.16	759.64	731.61	323,603
October 06, 2025	743.39	737.51	737.51	743.39	728.91	527,559
October 03, 2025	738	734.79	734.79	738	724	273,082
October 01, 2025	737.35	731.26	731.26	737.35	724.02	373,590
September 30, 2025	734.35	729.86	729.86	734.35	723.12	212,818
September 29, 2025	716	728.95	728.95	729.71	716	192,031
September 26, 2025	737.95	722.59	722.59	737.95	721.4	447,682
September 25, 2025	743.89	734.79	734.79	746.85	733.5	395,778
September 24, 2025	748.22	740.19	740.19	754.5	738.5	216,193
September 23, 2025	756.89	748.22	748.22	758.11	745.18	195,566
September 22, 2025	754.35	749.89	749.89	756	743	404,325
September 19, 2025	767.28	748.75	748.75	767.28	739.5	199,155
September 18, 2025	743.1	744.93	744.93	746.55	737.65	205,005
September 17, 2025	743.57	743.1	743.1	745.11	734.98	260,947
September 16, 2025	743	739.87	739.87	743	730.5	185,136
September 15, 2025	725	736.3	736.3	739.7	725	231,971
September 12, 2025	735.85	732.22	732.22	735.85	730	135,770
September 11, 2025	732.23	729.88	729.88	732.23	726.39	180,390
September 10, 2025	733.35	728.66	728.66	733.35	725.5	290,886
September 09, 2025	728.51	724.94	724.94	728.62	721.15	106,409

Nippon India ETF Nifty Next 50 Junior BeES (JUNIORBEES.NS) NSE