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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 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
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

NIPPON INDIA ETF NIFTY 100 (NIF100BEES.NS) NSE