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
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
September 08, 2025	29.05	28.86	28.86	29.05	28.48	1.81M
September 05, 2025	28.78	28.81	28.81	28.84	28.25	2.63M
September 04, 2025	28.71	28.72	28.72	28.78	28.65	2.74M
September 03, 2025	28.69	28.61	28.61	28.69	28.6	2.37M
September 02, 2025	28.8	28.58	28.58	28.8	28.51	2.16M
September 01, 2025	28.75	28.55	28.55	28.75	28.5	4.77M
August 29, 2025	27.93	28.59	28.59	28.75	27.93	5.03M
August 28, 2025	28.9	28.65	28.65	28.9	28.5	7.13M
August 26, 2025	28.63	28.49	28.49	28.63	28.48	2.91M
August 25, 2025	28.75	28.57	28.57	28.75	28.55	2.03M
August 22, 2025	28.84	28.6	28.6	28.84	28.6	7.44M
August 21, 2025	28.7	28.63	28.63	28.71	28.62	3.08M
August 20, 2025	28.71	28.69	28.69	28.74	28.65	3.18M
August 19, 2025	28.73	28.68	28.68	28.73	28.63	3.58M
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

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