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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	268.79	269.16	269.16	271.12	267	17,832
September 04, 2025	270.64	268.29	268.29	270.77	267.81	13,005
September 03, 2025	273.31	267.66	267.66	273.31	265.64	14,699
September 02, 2025	267.27	266.65	266.65	269.01	264.69	91,910
September 01, 2025	266.04	267.26	267.26	274.51	265.1	42,835
August 29, 2025	264.22	264.83	264.83	266.84	264.22	25,984
August 28, 2025	267.88	265.49	265.49	269.22	264.8	61,187
August 26, 2025	270.91	267.88	267.88	270.91	267.7	20,912
August 25, 2025	269.38	270.91	270.91	273	266.57	10,323
August 22, 2025	271	269.38	269.38	271.8	269	11,620
August 21, 2025	273.13	271.27	271.27	273.18	270.9	35,336
August 20, 2025	269.67	270.8	270.8	271.9	269.67	60,799
August 19, 2025	269.9	271.02	271.02	271.81	268.98	44,486
August 18, 2025	270.99	269.67	269.67	271	268.9	17,900
August 14, 2025	266.92	267.08	267.08	268.08	265.81	13,668
August 13, 2025	267.21	266.93	266.93	267.6	265.59	13,572
August 12, 2025	265.65	264.96	264.96	267.23	264.75	11,010
August 11, 2025	263.64	265.66	265.66	266.23	262.59	16,745
August 08, 2025	268.93	263.68	263.68	268.93	262.9	23,577
August 07, 2025	263.67	265.75	265.75	267	262.72	33,990
August 06, 2025	265.99	265.27	265.27	266.94	264.78	60,082
August 05, 2025	274.92	265.99	265.99	274.92	265.5	14,590
August 04, 2025	265.96	266.91	266.91	267.64	265.56	24,777
August 01, 2025	268.6	265.96	265.96	268.6	265	14,070
July 31, 2025	269.29	267.82	267.82	270	263.03	20,720
July 30, 2025	270.01	269.3	269.3	270.01	268.23	28,357
July 29, 2025	267	267	267	268.71	264.11	20,956
July 28, 2025	270.33	267.12	267.12	270.89	266.28	46,680
July 25, 2025	271	268.92	268.92	271.32	268.2	25,418
July 24, 2025	265.21	270.64	270.64	273.17	265.21	37,963
July 23, 2025	271.58	272.02	272.02	272.98	270.55	29,683
July 22, 2025	271.04	271.42	271.42	273.24	271.01	18,561
July 21, 2025	270.4	271	271	271.52	268.68	16,170
July 18, 2025	273.39	270.79	270.79	273.39	269.45	21,770
July 17, 2025	273.07	273.28	273.28	273.31	271.57	8,528
July 16, 2025	272.81	273.07	273.07	273.24	271.12	25,134
July 15, 2025	272	272.81	272.81	273.19	270.43	320,048
July 14, 2025	271.93	271.38	271.38	272.31	269.51	37,625
July 11, 2025	273.28	271.94	271.94	273.79	271.2	22,798
July 10, 2025	282.91	273.9	273.9	282.91	273.16	12,904
July 09, 2025	274.87	274.67	274.67	275.6	273.91	25,796

NIPPON INDIA ETF NIFTY 100 (NIF100BEES.NS) NSE