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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	745.08	747.56	747.56	749.83	739.01	196,366
February 19, 2026	765	743.44	743.44	765	741	402,457
February 18, 2026	758	755.36	755.36	758	744	299,010
February 17, 2026	749.49	751.27	751.27	751.69	743.46	271,213
February 16, 2026	734.02	747.26	747.26	763.12	734.02	323,807
February 13, 2026	755	740.89	740.89	755	737.21	394,384
February 12, 2026	757.78	751.04	751.04	757.78	747.55	248,759
February 11, 2026	756.87	753.85	753.85	756.87	749.02	444,581
February 10, 2026	748.66	751.61	751.61	752.76	747.7	393,912
February 09, 2026	748	748.66	748.66	749.25	738	483,734
February 06, 2026	745	742.19	742.19	745	733	503,509
February 05, 2026	748	740.33	740.33	748	735.6	472,914
February 04, 2026	743	744.05	744.05	744.89	730.6	425,674
February 03, 2026	739.67	738.79	738.79	749.19	735	699,877
February 02, 2026	721.22	721.21	721.21	723	705.73	581,848
February 01, 2026	747.5	718.13	718.13	747.5	704.71	622,890
January 30, 2026	735.95	729.61	729.61	735.95	725.05	780,178
January 29, 2026	729	733.95	733.95	734.81	727.29	427,750
January 28, 2026	715	732	732	733	715	499,781
January 27, 2026	714.82	717.06	717.06	719	709.2	643,371
January 23, 2026	730.8	713.3	713.3	730.8	711.01	585,614
January 22, 2026	722	727.47	727.47	730.9	716.59	284,216
January 21, 2026	725	719.09	719.09	725.02	710.17	760,436
January 20, 2026	738.63	722.64	722.64	741.15	720.01	781,745
January 19, 2026	742.08	738.63	738.63	744.5	737	546,844
January 16, 2026	744	740.69	740.69	746.49	736.7	495,511
January 14, 2026	740	741.31	741.31	745	733.76	465,980
January 13, 2026	740.67	737.06	737.06	743.84	731.35	516,682
January 12, 2026	740	738.67	738.67	740	728.06	723,049
January 09, 2026	747	737.32	737.32	748.3	734.71	517,163
January 08, 2026	762.44	744.78	744.78	762.44	743.41	565,718
January 07, 2026	759	760.84	760.84	762.99	756.86	424,559
January 06, 2026	760	759.85	759.85	760.31	752.05	778,747
January 05, 2026	760.08	756.12	756.12	760.08	752.78	405,269
January 02, 2026	750	755.86	755.86	765	747.69	426,983
January 01, 2026	745.4	747.76	747.76	748.47	743.52	232,772
December 31, 2025	742	744.88	744.88	746.28	736.12	361,302
December 30, 2025	741.58	739.12	739.12	741.58	734	285,477
December 29, 2025	744.5	738.58	738.58	744.5	737.12	273,213
December 26, 2025	744.41	741.46	741.46	744.95	738	261,404
December 24, 2025	742.22	741.42	741.42	745.96	738.01	191,517
December 23, 2025	742	742.79	742.79	745	736	292,355
December 22, 2025	737.9	738.95	738.95	740.1	734.2	345,578
December 19, 2025	732.68	734.34	734.34	735.4	729.68	207,344
December 18, 2025	735.53	729.68	729.68	736	723.58	279,799
December 17, 2025	731	732.54	732.54	738.65	731	212,889
December 16, 2025	740.33	735.76	735.76	740.33	728.68	201,632
December 15, 2025	740	737.33	737.33	740.59	732	223,822
December 12, 2025	734.15	736.41	736.41	737	730.01	295,836
December 11, 2025	730.99	731.15	731.15	732.5	723.14	241,010
December 10, 2025	732	726.9	726.9	733.87	723.81	233,341
December 09, 2025	727.49	728.77	728.77	729.49	714.8	429,972
December 08, 2025	742.64	724.49	724.49	744.64	721.6	689,111
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

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