NIPPON INDIA ETF NIFTY 100 - NIF100BEES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	276.33	277.3	277.3	277.99	274.95	25,450
February 19, 2026	280.68	276.33	276.33	281	275.21	31,974
February 18, 2026	279.94	279.29	279.29	279.99	277.55	13,946
February 17, 2026	279.08	278.55	278.55	280	276.64	17,089
February 16, 2026	276.55	278.14	278.14	278.49	275.12	21,062
February 13, 2026	278.05	276.14	276.14	278.77	275.5	38,861
February 12, 2026	281.31	279.49	279.49	281.49	278.8	18,838
February 11, 2026	282.3	280.65	280.65	282.56	280.2	17,677
February 10, 2026	280.91	280.9	280.9	282.49	279.71	44,693
February 09, 2026	285.19	279.43	279.43	285.19	278.37	35,745
February 06, 2026	278.46	278.24	278.24	278.7	275.81	10,676
February 05, 2026	279.03	277.74	277.74	280.24	276.36	16,840
February 04, 2026	285.01	278.19	278.19	285.01	277.01	26,281
February 03, 2026	278.55	278.06	278.06	288.39	276.48	47,869
February 02, 2026	268.11	271.39	271.39	272	266.5	27,084
February 01, 2026	274.72	269.63	269.63	274.9	265.66	50,725
January 30, 2026	273.6	273.36	273.36	274.28	272.3	23,880
January 29, 2026	275.18	274.28	274.28	275.84	272.21	53,652
January 28, 2026	271.15	274.47	274.47	275	271.15	16,935
January 27, 2026	271.85	271.15	271.15	272.95	268	27,369
January 23, 2026	273.82	269.51	269.51	274.17	268.67	56,531
January 22, 2026	274.72	273.05	273.05	275	272.1	64,963
January 21, 2026	272.95	272	272	273.42	269.27	32,453
January 20, 2026	276.3	272.95	272.95	277.45	272	30,040
January 19, 2026	277.4	276.29	276.29	277.4	275.36	109,915
January 16, 2026	277.46	277.4	277.4	280	276.67	13,257
January 14, 2026	277.95	277.27	277.27	278.72	276.35	23,082
January 13, 2026	280.51	277.94	277.94	280.51	275.77	11,344
January 12, 2026	276.62	278.24	278.24	279.43	274.54	31,957
January 11, 2026	276.62	278.24	278.24	279.43	274.54	31,921
January 09, 2026	279.86	277.73	277.73	280.9	277	57,629
January 08, 2026	282.82	279.86	279.86	282.82	279	35,897
January 07, 2026	282.51	282.83	282.83	283.65	281.46	16,433
January 06, 2026	285	283.5	283.5	285	282.04	10,319
January 05, 2026	284.7	283.94	283.94	285.59	282.19	20,759
January 02, 2026	288.39	284.4	284.4	288.39	281.31	38,731
January 01, 2026	283.04	282.67	282.67	283.04	280.93	24,644
December 31, 2025	280.83	281.88	281.88	282	278.11	13,541
December 30, 2025	280.1	280.24	280.24	280.83	278.01	9,568
December 29, 2025	282.63	280.11	280.11	282.63	279.36	11,920
December 26, 2025	289.16	281.23	281.23	289.16	280.1	15,188
December 24, 2025	283.65	282.11	282.11	283.65	281.09	15,364
December 23, 2025	281.51	282.24	282.24	282.35	281.25	58,331
December 22, 2025	282.12	281.48	281.48	282.12	279.78	32,562
December 19, 2025	279.64	279.77	279.77	280.34	278.44	41,519
December 18, 2025	278.6	278.25	278.25	279	277	11,220
December 17, 2025	280.64	278.74	278.74	280.64	278.1	14,418
December 16, 2025	278.1	279.26	279.26	280.3	278.1	13,368
December 15, 2025	280	280.59	280.59	281	278.11	16,476
December 12, 2025	277.49	280.03	280.03	280.48	277.49	25,871
December 11, 2025	277.89	276.96	276.96	279.49	275.33	19,501
December 10, 2025	279.5	277.89	277.89	280.19	277.19	20,180
December 09, 2025	279.34	278.88	278.88	280.01	276.14	31,991
December 08, 2025	282.97	279.7	279.7	282.97	278.27	38,338
December 05, 2025	281.21	281.59	281.59	282.89	278.88	24,612
December 04, 2025	281.6	281.21	281.21	281.8	279.2	14,377
December 03, 2025	281.51	280.64	280.64	282.37	279.37	24,820
December 02, 2025	282.39	281.5	281.5	282.67	280.16	18,452
December 01, 2025	282.32	282.77	282.77	284.06	282.01	46,769
November 28, 2025	282.23	282.64	282.64	283.57	282.01	13,595

NIPPON INDIA ETF NIFTY 100 (NIF100BEES.NS) NSE