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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	728	724.02	724.02	749.7	714.25	189,866
September 05, 2025	728	721.13	721.13	728	717	203,406
September 04, 2025	716	721.28	721.28	734.34	716	286,866
September 03, 2025	730	723.87	723.87	730	715.65	198,223
September 02, 2025	723	719.6	719.6	723.35	711	225,810
September 01, 2025	713	716.46	716.46	724.35	701.47	361,714
August 29, 2025	708.95	707.48	707.48	716.47	702.3	338,397
August 28, 2025	740.13	709.47	709.47	740.13	708.7	303,050
August 26, 2025	728.9	718.57	718.57	728.9	717.52	335,079
August 25, 2025	719.06	727.87	727.87	734.35	703.46	122,429
August 22, 2025	736.7	725.22	725.22	737	723.5	176,076
August 21, 2025	754.16	729.7	729.7	754.16	726.33	177,993
August 20, 2025	730	732.19	732.19	733	726.25	195,625
August 19, 2025	717.17	729.08	729.08	729.48	717.17	169,053
August 18, 2025	715.24	724.41	724.41	729	715.24	275,290
August 14, 2025	705	715.24	715.24	737.46	705	123,336
August 13, 2025	714.85	715.98	715.98	717.11	710.8	181,522
August 12, 2025	713.99	710.88	710.88	715	704.58	212,935
August 11, 2025	718	711.7	711.7	718	697.13	261,331
August 08, 2025	729	704.13	704.13	734.11	701	268,996
August 07, 2025	715	712.73	712.73	732.41	700.41	383,827
August 06, 2025	723.75	711.08	711.08	728.35	709	303,648
August 05, 2025	740.56	716.75	716.75	740.56	713.8	232,795
August 04, 2025	718.6	718.99	718.99	719.35	704.73	259,298
August 01, 2025	741.4	711.2	711.2	741.4	709.58	287,098
July 31, 2025	731.6	719.81	719.81	731.6	715	388,983
July 30, 2025	718.5	723.35	723.35	730.5	717.19	155,713
July 29, 2025	732.35	722.97	722.97	732.35	710	248,668
July 28, 2025	725	716.45	716.45	728.06	715.35	333,048
July 25, 2025	753.39	721.72	721.72	753.39	720.65	457,700
July 24, 2025	754.43	731.45	731.45	754.43	727.96	258,831
July 23, 2025	753.75	732.46	732.46	753.75	709.85	249,810
July 22, 2025	753.98	731.8	731.8	753.98	728.28	154,922
July 21, 2025	753.65	734.52	734.52	753.65	718	271,776
July 18, 2025	717.98	731.7	731.7	744.49	714.3	277,157
July 17, 2025	745.47	736.39	736.39	745.47	734.17	315,349
July 16, 2025	743.35	737.36	737.36	743.35	728.7	180,989
July 15, 2025	731.92	736.09	736.09	736.86	724	228,432
July 14, 2025	745	731.92	731.92	745	724.55	273,115
July 11, 2025	756.57	728.58	728.58	756.57	727.54	375,324
July 10, 2025	755.99	734.53	734.53	755.99	729	210,828
July 09, 2025	758.42	736.22	736.22	758.42	731	230,946
July 08, 2025	735.5	736.33	736.33	742.35	726	261,601
July 07, 2025	728.3	735.65	735.65	738	710.9	513,888
July 04, 2025	714.56	735.66	735.66	751.21	710.9	1.05M
July 03, 2025	744	732.89	732.89	754.67	728	273,754
July 02, 2025	744.35	736.27	736.27	744.35	731.01	390,733
July 01, 2025	714.84	736.6	736.6	745.06	714.84	220,065
June 30, 2025	726.59	736.95	736.95	739.85	726	319,436
June 27, 2025	733.85	733.93	733.93	735.95	730.7	448,882
June 26, 2025	743	729.77	729.77	743	711	295,710
June 25, 2025	721.84	725.03	725.03	731.35	721.61	271,706
June 24, 2025	724	721.84	721.84	726	715.1	428,732
June 23, 2025	721.35	715.19	715.19	721.35	705.01	643,068
June 20, 2025	698.49	714.94	714.94	715.99	698.49	430,404
June 19, 2025	723.26	705.55	705.55	723.26	704.4	358,124
June 18, 2025	729.99	715.62	715.62	729.99	713.5	195,903
June 17, 2025	729.85	717.32	717.32	729.85	716.69	286,618
June 16, 2025	728	722.76	722.76	750.99	708.01	381,522
June 13, 2025	720.35	718	718	720.35	706.35	495,630

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