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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	282.79	282.5	282.5	283.7	281.71	14,124
November 26, 2025	279.52	282.15	282.15	282.75	279.51	25,084
November 25, 2025	280.23	279.51	279.51	280.78	279.04	16,418
November 24, 2025	281.01	280.01	280.01	282.54	279.12	29,271
November 21, 2025	282.58	281.35	281.35	282.58	281.23	14,451
November 19, 2025	280.52	281.31	281.31	281.8	279.09	14,884
November 18, 2025	281.11	280.57	280.57	281.59	279.6	24,628
November 17, 2025	280.11	281.11	281.11	281.9	280	18,557
November 14, 2025	280	280.29	280.29	281	279	10,395
November 13, 2025	280.65	280.14	280.14	281.71	279.23	18,076
November 12, 2025	282.78	280.32	280.32	282.78	277.1	16,799
November 11, 2025	278.19	281.38	281.38	288	275.8	28,893
November 10, 2025	282.54	277.24	277.24	282.54	276.19	12,154
November 07, 2025	274.65	275.65	275.65	277.21	272.12	57,715
November 06, 2025	278.86	276.84	276.84	278.87	276.13	16,069
November 04, 2025	286.91	277.74	277.74	286.91	276.85	78,860
November 03, 2025	280.46	279.92	279.92	281.2	278.08	58,461
October 31, 2025	280.57	279.07	279.07	281.17	278.8	10,258
October 30, 2025	281.99	280.4	280.4	281.99	279.5	32,028
October 29, 2025	280.41	281.17	281.17	282.33	280.05	115,514
October 28, 2025	281.15	280.42	280.42	282.21	278.9	18,960
October 27, 2025	279.32	281.15	281.15	281.28	277.85	117,830
October 24, 2025	280.99	279.31	279.31	281	278	22,113
October 23, 2025	271.78	281	281	290	271.78	103,316
October 21, 2025	279.31	280.19	280.19	281.34	276.49	24,627
October 20, 2025	278.06	279.28	279.28	280.93	277.54	28,504
October 17, 2025	276.66	277.54	277.54	278.58	275.37	96,584
October 16, 2025	274.05	276.63	276.63	276.91	274.05	21,361
October 15, 2025	273.55	273.95	273.95	274.2	271.16	30,827
October 14, 2025	272.68	272.19	272.19	274.09	270.76	10,029
October 13, 2025	273.3	272.69	272.69	273.55	272	9,861
October 10, 2025	272.3	273.77	273.77	274.11	272.3	27,201
October 09, 2025	271.03	272.3	272.3	272.8	270.6	18,110
October 08, 2025	271.72	271.35	271.35	273.03	270.6	14,832
October 07, 2025	271.33	271.73	271.73	272.99	271.01	80,136
October 06, 2025	270.25	271.33	271.33	272.94	269.48	22,382
October 03, 2025	275.62	270.26	270.26	275.62	268	24,492
October 01, 2025	268.05	268.9	268.9	269.5	266.82	15,549
September 30, 2025	269.12	267.02	267.02	269.3	263.53	804,385
September 29, 2025	267.69	267.93	267.93	269.5	266.87	37,628
September 26, 2025	270.29	267.69	267.69	270.96	267	22,720
September 25, 2025	271.09	270.29	270.29	272.66	270	58,446
September 24, 2025	272.84	272.3	272.3	274.28	271.23	28,256
September 23, 2025	273.98	273.74	273.74	274.82	272.65	5,834
September 22, 2025	281.33	273.45	273.45	281.33	272.44	33,112
September 19, 2025	276.44	274.47	274.47	276.83	274.01	39,908
September 18, 2025	275.76	275.07	275.07	276.44	274.28	31,691
September 17, 2025	273.16	274.39	274.39	274.73	272.97	14,337
September 16, 2025	272.89	273.11	273.11	273.35	271.8	10,375
September 15, 2025	270.71	272.33	272.33	273.13	270.71	15,030
September 12, 2025	271.3	271.8	271.8	272.16	270.89	28,082
September 11, 2025	271	270.73	270.73	271.48	270	9,704
September 10, 2025	271.23	270.61	270.61	271.23	270	11,255
September 09, 2025	270.29	269.74	269.74	270.29	268	10,143
September 08, 2025	261.09	268.9	268.9	271.04	261.09	12,680

NIPPON INDIA ETF NIFTY 100 (NIF100BEES.NS) NSE