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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	482.51	485.16	485.16	486.58	480.07	5,249
February 19, 2026	490.35	483.4	483.4	490.98	480.83	8,284
February 18, 2026	488.65	487.92	487.92	492.72	482.99	8,245
February 17, 2026	473.46	488.65	488.65	490.87	473.46	9,088
February 16, 2026	486.03	485.61	485.61	489.08	480.01	11,733
February 13, 2026	494	484.8	484.8	494	477.17	25,675
February 12, 2026	500.01	493.44	493.44	502.18	492.4	27,756
February 11, 2026	508.08	505.57	505.57	508.49	504.5	11,688
February 10, 2026	507.27	507.02	507.02	510.02	505.25	8,663
February 09, 2026	506.69	507.26	507.26	511.6	503.87	9,582
February 06, 2026	506.96	505.18	505.18	506.96	499.9	9,965
February 05, 2026	508.99	506.96	506.96	509.78	505.53	6,414
February 04, 2026	534.61	508.63	508.63	534.61	505.1	27,449
February 03, 2026	519.91	519.04	519.04	530	516.01	14,615
February 02, 2026	509.02	511.65	511.65	514.95	506.11	12,337
February 01, 2026	514.43	514.5	514.5	516	510	5,284
January 30, 2026	515.67	514.43	514.43	516.91	510.55	6,294
January 29, 2026	519.84	517.59	517.59	519.89	514	9,439
January 28, 2026	518.85	519.84	519.84	522.13	516.72	7,640
January 27, 2026	518.49	519.56	519.56	522.96	515.56	7,664
January 23, 2026	520.1	517.58	517.58	521.63	516.51	7,406
January 22, 2026	520.11	517.99	517.99	520.11	513.93	5,092
January 21, 2026	516.23	513.69	513.69	518.16	509.51	11,081
January 20, 2026	521.69	513.27	513.27	522.91	511.04	7,347
January 19, 2026	522.09	521.42	521.42	522.44	518.68	7,002
January 16, 2026	519.39	521.9	521.9	523.39	516.03	10,256
January 14, 2026	519.16	515.47	515.47	520	513	6,013
January 13, 2026	518.45	516.58	516.58	519.36	513.11	6,067
January 12, 2026	523.2	516.64	516.64	523.2	511.11	7,105
January 09, 2026	519.27	514.44	514.44	519.27	512.01	5,055
January 08, 2026	522.18	515.99	515.99	523.79	515	8,459
January 07, 2026	521.46	522.78	522.78	523.9	519.01	9,406
January 06, 2026	518.86	521.43	521.43	522.49	518.61	6,150
January 05, 2026	521.5	519.75	519.75	521.5	515.5	8,109
January 02, 2026	522.98	521.09	521.09	523	517.64	7,748
January 01, 2026	523.4	517.52	517.52	523.4	511.91	8,599
December 31, 2025	516.26	516.34	516.34	517.36	514.01	4,122
December 30, 2025	516.85	515.72	515.72	518.91	515	2,817
December 29, 2025	521.65	516.85	516.85	521.65	515.94	8,059
December 26, 2025	523.34	519.06	519.06	523.34	517.19	7,951
December 24, 2025	521.87	521	521	521.87	518.74	5,169
December 23, 2025	519.22	521.86	521.86	522.62	517.57	9,878
December 22, 2025	517.66	521.71	521.71	522.7	512.15	23,174
December 19, 2025	517.17	514.61	514.61	517.17	510.5	4,686
December 18, 2025	510.91	512.23	512.23	513.42	509.05	4,176
December 17, 2025	511.02	510.58	510.58	512.59	508.69	3,810
December 16, 2025	517.97	511.01	511.01	517.97	510	3,482
December 15, 2025	511.84	513.6	513.6	515.27	508.99	10,090
December 12, 2025	511.9	511.84	511.84	514.06	509.72	4,711
December 11, 2025	510	511.94	511.94	514.08	505.89	8,002
December 10, 2025	512.88	508	508	513.17	506.82	6,109
December 09, 2025	515.61	510.33	510.33	516.84	506.92	9,289
December 08, 2025	519.7	514.27	514.27	519.7	512	8,883
December 05, 2025	516.51	517.12	517.12	518.79	505.38	17,863
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

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