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
August 18, 2025	29.1	28.75	28.75	29.1	28.11	2.1M
August 14, 2025	28.78	28.8	28.8	28.84	28.67	2.68M
August 13, 2025	28.79	28.69	28.69	28.8	28.63	4.42M
August 12, 2025	28.8	28.73	28.73	28.81	28.72	3.7M
August 11, 2025	29.09	28.79	28.79	29.09	28.77	4.56M
August 08, 2025	28.88	28.88	28.88	28.92	28.83	1.89M
August 07, 2025	28.15	28.84	28.84	28.87	28.15	3.83M
August 06, 2025	28.99	28.88	28.88	29.01	28.87	3.45M
August 05, 2025	29	28.98	28.98	29.04	28.96	3.15M
August 04, 2025	28.95	28.95	28.95	28.97	28.91	6.78M
August 01, 2025	28.88	28.88	28.88	28.9	28.87	3.22M
July 31, 2025	28.15	28.87	28.87	28.97	28.15	2.38M
July 30, 2025	29.73	28.88	28.88	29.73	27.99	2.47M
July 29, 2025	28.95	28.86	28.86	28.95	28.86	2.35M
July 28, 2025	29.2	28.89	28.89	29.2	28.8	2.3M
July 25, 2025	28.94	28.92	28.92	29	28.92	1.8M
July 24, 2025	28.8	28.93	28.93	29.04	28.8	3.31M
July 23, 2025	29	28.94	28.94	29	28.94	3.12M
July 22, 2025	28.98	28.96	28.96	28.99	28.95	2.12M
July 21, 2025	29	28.96	28.96	29	28.82	2.57M
July 18, 2025	29	28.94	28.94	29	28.93	4.47M
July 17, 2025	28.93	28.92	28.92	28.94	28.89	2.45M
July 16, 2025	28.95	28.89	28.89	28.95	28.89	1.5M
July 15, 2025	28.8	28.89	28.89	28.94	28.8	1.89M
July 14, 2025	28.92	28.89	28.89	28.93	28.88	2.62M
July 11, 2025	28.01	28.89	28.89	29	28.01	2.37M
July 10, 2025	28.95	28.88	28.88	28.95	28.88	2.07M
July 09, 2025	28.94	28.9	28.9	28.95	28.88	1.67M
July 08, 2025	28.97	28.91	28.91	28.97	28.9	1.91M
July 07, 2025	28.85	28.92	28.92	28.96	28.85	3.15M
July 04, 2025	28.94	28.96	28.96	28.97	28.89	3.39M
July 03, 2025	28.91	28.91	28.91	28.94	28.75	3.75M
July 02, 2025	28.98	28.89	28.89	28.98	28.86	1.97M
July 01, 2025	28.84	28.86	28.86	28.89	28.83	2.38M
June 30, 2025	28.95	28.84	28.84	28.95	28.81	3.97M
June 27, 2025	28.92	28.86	28.86	28.92	28.83	4.28M
June 26, 2025	29.05	28.87	28.85	29.05	28.84	2.92M
June 25, 2025	28.89	28.85	28.85	28.89	28.83	13.22M
June 24, 2025	28.81	28.81	28.81	28.89	28.8	4.04M
June 23, 2025	28.78	28.77	28.77	28.8	28.74	3.68M
June 20, 2025	28.81	28.78	28.78	28.87	28.76	3.52M
June 19, 2025	29.76	28.8	28.8	29.76	28.78	4M
June 18, 2025	28.89	28.89	28.89	28.9	28.84	2.21M
June 17, 2025	28.91	28.87	28.87	28.98	28.84	2.24M
June 16, 2025	28.77	28.85	28.85	28.88	28.73	3.12M
June 13, 2025	29.05	28.75	28.75	29.05	28.72	6.12M
June 12, 2025	28.84	28.81	28.81	28.87	28.79	3.89M
June 11, 2025	28.86	28.8	28.8	28.86	28.79	4.57M
June 10, 2025	29.05	28.82	28.82	29.05	28.82	10.99M
June 09, 2025	29.05	28.85	28.85	29.05	28.84	20.01M
June 06, 2025	29	28.97	28.97	29.09	28.94	7.72M
June 05, 2025	29.25	28.97	28.97	29.43	28.94	3.07M
June 04, 2025	29.66	28.94	28.94	29.66	28.92	5.93M
June 03, 2025	28.96	28.94	28.94	28.96	28.9	4.2M
June 02, 2025	29	28.91	28.91	29.08	28.91	13.97M
May 30, 2025	29	28.98	28.98	29	28.08	5.42M
May 29, 2025	29.05	28.95	28.95	29.05	28.94	3.78M
May 28, 2025	28.94	28.96	28.96	28.98	28.91	2.95M
May 27, 2025	28.92	28.93	28.93	29	28.91	2.47M
May 26, 2025	29.02	28.94	28.94	29.02	28.91	3.63M

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