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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	274.48	274.88	274.88	275.22	273.95	13,657
July 07, 2025	275.79	274.27	274.27	275.79	273.74	13,838
July 04, 2025	281.78	274.68	274.68	281.78	273	46,709
July 03, 2025	274.36	273.57	273.57	275.82	273.33	20,395
July 02, 2025	276.39	274.35	274.35	276.72	272.57	15,963
July 01, 2025	276.44	275.02	275.02	276.98	274.68	33,260
June 30, 2025	276.48	275.07	275.07	277.46	273.07	28,399
June 27, 2025	280.89	276.48	276.48	280.89	274.5	41,366
June 26, 2025	272.58	274.04	274.04	274.9	271.11	169,023
June 25, 2025	278.46	271.48	271.48	278.46	269.33	20,452
June 24, 2025	276.05	271.67	271.67	276.05	268.94	23,758
June 23, 2025	271	269.32	269.32	271	265.63	22,275
June 20, 2025	264.87	270.3	270.3	270.73	264.81	150,238
June 19, 2025	268.07	266.19	266.19	268.07	263.1	40,530
June 18, 2025	268.23	268.41	268.41	273.39	266.19	25,891
June 17, 2025	269.25	267.55	267.55	269.55	267	28,422
June 16, 2025	273.28	268.63	268.63	273.28	266	26,502
June 13, 2025	266.91	266.62	266.62	268.01	263.89	42,241
June 12, 2025	271.9	268.57	268.57	271.9	267.46	21,947

NIPPON INDIA ETF NIFTY 100 (NIF100BEES.NS) NSE