Nippon India Mutual Fund - Nippon India ETF Long Term Gilt - LTGILTBEES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	29.24	29.25	29.25	29.27	29.19	3.09M
December 04, 2025	29.22	29.21	29.21	29.23	29.17	1.66M
December 03, 2025	29.36	29.19	29.19	29.55	29.16	989,423
December 02, 2025	29.15	29.16	29.16	29.19	29.11	4.21M
December 01, 2025	29.24	29.15	29.15	29.47	28.9	2.86M
November 28, 2025	29.97	29.28	29.28	29.97	28.76	1.34M
November 27, 2025	29.28	29.24	29.24	29.3	29.2	2.28M
November 26, 2025	29.2	29.24	29.24	29.32	29.2	1.58M
November 25, 2025	29.13	29.19	29.19	29.21	29.13	2.26M
November 24, 2025	29.18	29.13	29.13	29.19	29.12	1.38M
November 21, 2025	29.64	29.17	29.17	30.02	29.15	1.1M
November 19, 2025	29.17	29.18	29.18	29.2	29.15	1.37M
November 18, 2025	29.18	29.16	29.16	29.18	29.1	1.43M
November 17, 2025	29.36	29.14	29.14	30.03	28.62	1.8M
November 14, 2025	29.19	29.16	29.16	29.19	29.14	1.39M
November 13, 2025	29.19	29.16	29.16	29.2	29.1	2.84M
November 12, 2025	29.25	29.2	29.2	29.25	29.13	2.21M
November 11, 2025	29.19	29.17	29.17	29.2	29.16	975,038
November 10, 2025	29.19	29.17	29.17	29.19	29.06	1.55M
November 07, 2025	29.2	29.18	29.18	29.2	29.1	3.42M
November 06, 2025	29.1	29.15	29.15	29.16	29.08	2.96M
November 04, 2025	29.1	29.07	29.07	29.1	29.01	3.59M
November 03, 2025	29.1	29.04	29.04	29.1	28.99	2.74M
October 31, 2025	29.07	29.01	29.01	29.07	28.96	1.69M
October 30, 2025	29.07	28.99	28.99	29.07	28.96	2.33M
October 29, 2025	29.02	29.04	29.04	29.09	29.01	1.85M
October 28, 2025	29.05	29.02	29.02	29.05	28.97	1.36M
October 27, 2025	28.79	29.03	29.03	29.06	28.79	2.13M
October 24, 2025	29.06	28.99	28.99	29.06	28.95	1.69M
October 23, 2025	29.04	29	29	29.12	28.95	3.1M
October 21, 2025	29.52	29.04	29.04	29.52	28.3	771,815
October 20, 2025	29.12	29.03	29.03	29.12	28.99	1.73M
October 17, 2025	29.09	29.06	29.06	29.11	29.04	3.91M
October 16, 2025	29.09	29.04	29.04	29.09	29.01	1.12M
October 15, 2025	28.99	29.04	29.04	29.06	28.99	2.18M
October 14, 2025	29.23	28.97	28.97	29.45	28.94	2.94M
October 13, 2025	28.94	28.96	28.96	28.99	28.93	1.4M
October 10, 2025	29.16	28.96	28.96	29.25	28.93	1.47M
October 09, 2025	29.05	28.95	28.95	29.05	28.93	1.96M
October 08, 2025	29	28.96	28.96	29	28.93	2.66M
October 07, 2025	29	28.95	28.95	29.03	28.93	1.37M
October 06, 2025	28.95	28.96	28.96	28.99	28.92	3.46M
October 03, 2025	28.9	28.95	28.95	28.97	28.89	4.11M
October 01, 2025	28.13	28.86	28.86	28.94	28.13	3.1M
September 30, 2025	28.89	28.86	28.86	28.9	28.8	1.79M
September 29, 2025	28.83	28.8	28.8	28.9	28.79	3.37M
September 26, 2025	28.92	28.88	28.88	28.95	28.86	2.87M
September 25, 2025	28.87	28.89	28.89	28.94	28.84	3.61M
September 24, 2025	28.89	28.9	28.9	28.93	28.87	4.01M
September 23, 2025	28.88	28.87	28.87	28.89	28.8	2.09M
September 22, 2025	28.8	28.83	28.83	28.88	28.8	12.13M
September 19, 2025	28.86	28.84	28.84	28.88	28.8	7.7M
September 18, 2025	28.88	28.82	28.82	28.88	28.8	10.84M
September 17, 2025	28.8	28.86	28.86	28.89	28.7	8.01M
September 16, 2025	28.9	28.85	28.85	28.9	28.81	6.52M
September 15, 2025	28.9	28.85	28.85	28.9	28.82	4.96M
September 12, 2025	28.83	28.84	28.84	28.89	28.8	13.76M
September 11, 2025	28.87	28.81	28.81	28.87	28.79	7.01M
September 10, 2025	29.33	28.78	28.78	29.71	28.73	15.04M
September 09, 2025	28.76	28.84	28.84	28.89	28.76	2.07M

Nippon India Mutual Fund - Nippon India ETF Long Term Gilt (LTGILTBEES.NS) NSE