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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	510.85	516.11	516.11	516.65	510.85	16,539
December 03, 2025	515.74	512.22	512.22	515.74	511.2	12,143
December 02, 2025	515.56	513.44	513.44	515.74	510.62	8,158
December 01, 2025	515.34	513.33	513.33	515.34	509.28	12,428
November 28, 2025	512.18	512.02	512.02	514.02	510.7	7,020
November 27, 2025	512.04	512.59	512.59	514.2	510.2	9,690
November 26, 2025	510.03	512.04	512.04	513	506.91	7,535
November 25, 2025	510	507.5	507.5	510	506.08	3,576
November 24, 2025	512.67	508.49	508.49	513.5	505	10,852
November 21, 2025	511.99	510.12	510.12	511.99	507.69	9,341
November 19, 2025	506.46	510.35	510.35	511.2	502.71	17,716
November 18, 2025	514.28	503.95	503.95	514.28	502.57	6,015
November 17, 2025	506.4	504.7	504.7	507.99	500.85	9,578
November 14, 2025	513.11	506.4	506.4	513.11	502.21	6,270
November 13, 2025	509.59	508.01	508.01	510.7	506.47	16,680
November 12, 2025	504.96	508.82	508.82	510	498.1	23,900
November 11, 2025	500.01	501.16	501.16	504.27	496.37	14,246
November 10, 2025	496.01	505.03	505.03	517	495.32	21,157
November 07, 2025	496.5	495.67	495.67	498.25	490.78	12,426
November 06, 2025	500.31	496.48	496.48	500.71	494.71	12,827
November 04, 2025	502.62	496.29	496.29	502.62	495.27	9,164
November 03, 2025	508.3	501.6	501.6	508.3	498.51	10,353
October 31, 2025	503.91	501	501	503.98	500.02	8,603
October 30, 2025	506.47	503.98	503.98	507.7	502.03	7,683
October 29, 2025	504.56	506.47	506.47	508	503.57	12,270
October 28, 2025	506.54	503.69	503.69	508.23	501.75	8,899
October 27, 2025	506.91	506.54	506.54	507	501.99	9,352
October 24, 2025	508.15	504.39	504.39	508.15	501.01	11,601
October 23, 2025	503.33	505.63	505.63	510.48	490.66	45,081
October 21, 2025	506.1	499.98	499.98	506.1	495.81	7,782
October 20, 2025	496.75	500.82	500.82	502.16	496.7	15,478
October 17, 2025	495.01	498.89	498.89	498.89	489.79	10,240
October 16, 2025	491.71	495.01	495.01	496.22	485.45	8,778
October 15, 2025	492.46	491.71	491.71	493.14	485.16	7,505
October 14, 2025	494.5	490.76	490.76	496.97	485.91	9,950
October 13, 2025	496.27	492.03	492.03	498.86	490.71	15,801
October 10, 2025	495.82	496.27	496.27	498.25	492.56	9,930
October 09, 2025	491.11	494.41	494.41	495.23	490.69	9,245
October 08, 2025	489.92	490.48	490.48	493.5	486.14	8,776
October 07, 2025	493.77	489.92	489.92	493.77	489.04	9,156
October 06, 2025	488.22	492.93	492.93	493.62	484.5	9,297
October 03, 2025	487.72	486.65	486.65	488.69	483.44	8,940
October 01, 2025	484.54	486.26	486.26	488.21	481.03	8,230
September 30, 2025	479.06	482.89	482.89	492	479.06	7,410
September 29, 2025	486.78	481.81	481.81	487.25	480	13,609
September 26, 2025	489.8	483.51	483.51	494.1	481.6	12,349
September 25, 2025	494.91	490.26	490.26	495.76	488.52	12,962
September 24, 2025	509.74	496.13	496.13	509.74	494.18	7,063
September 23, 2025	501.24	497.31	497.31	501.28	494.51	15,690
September 22, 2025	507.5	501.29	501.29	507.5	498.01	15,415
September 19, 2025	510.77	508.6	508.6	511.08	505.28	6,447
September 18, 2025	512.21	508.23	508.23	512.21	491.58	14,614
September 17, 2025	506.14	506.15	506.15	506.21	504.48	5,260
September 16, 2025	504.75	504.65	504.65	504.99	500.89	4,560
September 15, 2025	519.96	502.42	502.42	519.96	494.82	9,382
September 12, 2025	506.2	504.82	504.82	506.21	503.26	4,162
September 11, 2025	505.81	503.78	503.78	506.17	501.9	4,352
September 10, 2025	503.97	504.43	504.43	505	500.92	10,391
September 09, 2025	507.2	501.47	501.47	507.2	495	5,105
September 08, 2025	511.29	494.83	494.83	511.29	494.05	10,280

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