Nippon India ETF Nifty 50 Shariah BeES - SHARIABEES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	493.5	495.48	495.48	498.98	490.47	6,350
August 14, 2025	478.32	491.32	491.32	493.36	478.32	4,478
August 13, 2025	474.96	490.59	490.59	491.29	474.96	3,806
August 12, 2025	475.06	487.14	487.14	490	475.06	5,244
August 11, 2025	494.91	487.25	487.25	494.91	480.01	7,349
August 08, 2025	485.92	482.84	482.84	487.49	480.3	11,754
August 07, 2025	485.04	489.53	489.53	498.4	480.63	46,074
August 06, 2025	489.91	485.54	485.54	491.99	482.23	11,837
August 05, 2025	504.4	489.92	489.92	504.4	487.5	9,909
August 04, 2025	498.97	491.33	491.33	498.97	485.49	10,802
August 01, 2025	492.19	486.8	486.8	494.32	485	39,506
July 31, 2025	496.47	493.42	493.42	498.16	490.05	8,245
July 30, 2025	495.5	494.24	494.24	495.5	492.12	4,967
July 29, 2025	492.76	494.92	494.92	506.21	488.6	7,404
July 28, 2025	506.15	491.61	491.61	506.15	487.06	10,893
July 25, 2025	500.76	493.81	493.81	500.76	491.25	29,302
July 24, 2025	514.09	496.97	496.97	514.09	495.14	10,812
July 23, 2025	502.95	501.56	501.56	505.93	500.03	7,949
July 22, 2025	502.83	501.26	501.26	504.95	499.11	9,041
July 21, 2025	506.97	502.82	502.82	509.3	501.11	10,530
July 18, 2025	509.07	505.12	505.12	511.23	503.03	9,342
July 17, 2025	509.19	506.54	506.54	509.19	505.54	7,326
July 16, 2025	509.29	507.57	507.57	509.29	505.3	8,496
July 15, 2025	506.21	508.08	508.08	511.5	503.01	11,775
July 14, 2025	509.41	505.66	505.66	512.97	504	14,362
July 11, 2025	510.41	507.62	507.62	511.72	505.24	8,587
July 10, 2025	513.19	510.43	510.43	517.76	508.78	7,833
July 09, 2025	516.07	513.24	513.24	516.07	512.3	9,211
July 08, 2025	516.81	514.21	514.21	516.89	511.9	6,998
July 07, 2025	514.51	515.12	515.12	519.15	512.79	7,803
July 04, 2025	514.55	514.51	514.51	516.35	512.6	6,836
July 03, 2025	513.83	516.12	516.12	518.3	513.83	5,433
July 02, 2025	518.64	515.32	515.32	537.63	512.33	7,439
July 01, 2025	518.06	514.48	514.48	518.06	513.4	6,998
June 30, 2025	517.53	515.88	515.88	525.31	509.6	7,517
June 27, 2025	512.25	514.96	514.96	517.32	506.61	7,111
June 26, 2025	512.01	512.91	512.91	513.75	509.29	6,526
June 25, 2025	505.35	511.65	511.65	513.97	505.35	4,223
June 24, 2025	512.07	508.5	508.5	512.99	507.64	6,098
June 23, 2025	512.06	509.22	509.22	512.06	504.4	5,922
June 20, 2025	506	510.07	510.07	511	505	4,569
June 19, 2025	509.71	507.65	507.65	512	505	3,833
June 18, 2025	512.71	510	510	512.71	506.81	3,118
June 17, 2025	513.78	510.85	510.85	514.01	509	8,815
June 16, 2025	507.28	511.22	511.22	512.65	505.41	9,138
June 13, 2025	503.24	507.16	507.16	507.7	498.8	5,564
June 12, 2025	512.45	507.85	507.85	514.78	505.9	9,011
June 11, 2025	510.21	511.96	511.96	512.95	508.92	7,444
June 10, 2025	509.93	510.21	510.21	511.86	506.64	6,738
June 09, 2025	507.59	506.64	506.64	507.97	502	9,984
June 06, 2025	501.81	505.07	505.07	507.56	499.31	7,290
June 05, 2025	501.16	501.81	501.81	505	498.33	4,744
June 04, 2025	511.07	498.86	498.86	511.07	497.43	9,031
June 03, 2025	505.12	498.61	498.61	508.31	497.5	13,944
June 02, 2025	504	502.61	502.61	515	498.78	15,818
May 30, 2025	509.71	504	504	514.51	502	7,258
May 29, 2025	507.66	507.55	507.55	508.7	504.85	5,311
May 28, 2025	508.52	505.14	505.14	511.37	503.1	6,983
May 27, 2025	511.36	508.52	508.52	512.74	506.04	8,325
May 26, 2025	510.11	511.38	511.38	515	507.77	6,159

Nippon India ETF Nifty 50 Shariah BeES (SHARIABEES.NS) NSE