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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	501.45	498.82	498.82	505	495.41	7,934
September 04, 2025	505.37	501.44	501.44	506.79	500	5,069
September 03, 2025	505.07	502.86	502.86	505.07	499.22	14,815
September 02, 2025	504.5	502.61	502.61	505.99	500.02	5,983
September 01, 2025	512.26	502.47	502.47	512.26	493.05	6,915
August 29, 2025	498.54	497.34	497.34	502.91	495.13	9,610
August 28, 2025	500.06	498.53	498.53	505.65	497.5	16,916
August 26, 2025	501.02	503.72	503.72	506.55	498.92	6,312
August 25, 2025	503	505.21	505.21	506.51	495.3	9,131
August 22, 2025	503.87	500.5	500.5	505.79	499.1	4,272
August 21, 2025	503.39	503.87	503.87	513	501.39	22,453
August 20, 2025	498.63	502.88	502.88	504	495	20,819
August 19, 2025	497.95	497.74	497.74	497.99	492.9	4,958
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

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