Nippon India ETF Nifty 50 Shariah BeES (SHARIABEES.NS) NSE
451.21
-0.21(-0.05%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
451.21
-0.21(-0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 442.16 | 451.21 | 451.21 | 458.2 | 439.6 | 8,996 |
| April 01, 2026 | 442.9 | 451.42 | 451.42 | 455.01 | 439.14 | 8,936 |
| March 30, 2026 | 446.66 | 442.9 | 442.9 | 452.79 | 438.95 | 8,992 |
| March 27, 2026 | 452.21 | 447.88 | 447.88 | 454.5 | 446.32 | 5,938 |
| March 25, 2026 | 435.68 | 452.21 | 452.21 | 454.98 | 433.68 | 5,386 |
| March 24, 2026 | 442.64 | 446.24 | 446.24 | 450.29 | 442.64 | 6,342 |
| March 23, 2026 | 441.41 | 439.88 | 439.88 | 444.42 | 438.48 | 12,245 |
| March 19, 2026 | 448.15 | 446.98 | 446.98 | 455 | 440.11 | 10,888 |
| March 18, 2026 | 455 | 453.84 | 453.84 | 457.3 | 451.32 | 8,141 |
| March 17, 2026 | 464.29 | 450.2 | 450.2 | 464.29 | 446.12 | 8,697 |
| March 16, 2026 | 452.24 | 450.77 | 450.77 | 454.58 | 444.31 | 8,884 |
| March 13, 2026 | 455.98 | 449.44 | 449.44 | 456.25 | 447.52 | 13,869 |
| March 12, 2026 | 460.31 | 457.11 | 457.11 | 460.31 | 455.25 | 7,944 |
| March 11, 2026 | 465.65 | 460.31 | 460.31 | 469.99 | 458.95 | 8,209 |
| March 10, 2026 | 466.22 | 465.2 | 465.2 | 470.94 | 462.01 | 6,858 |
| March 09, 2026 | 467.89 | 463.5 | 463.5 | 467.9 | 457.78 | 13,559 |
| March 06, 2026 | 470.32 | 469.38 | 469.38 | 473.4 | 468.7 | 6,550 |
| March 05, 2026 | 470.95 | 470.65 | 470.65 | 471.59 | 467.2 | 6,964 |
| March 02, 2026 | 474.11 | 472.89 | 472.89 | 476.19 | 468.5 | 64,830 |
| February 27, 2026 | 482.99 | 477.23 | 477.23 | 483.3 | 476 | 7,027 |
| February 26, 2026 | 480.38 | 480.56 | 480.56 | 483.68 | 479 | 9,613 |
| February 25, 2026 | 475 | 478.75 | 478.75 | 483 | 475 | 10,635 |
| February 24, 2026 | 481.7 | 474.92 | 474.92 | 483.19 | 472.65 | 19,443 |
| February 23, 2026 | 490.01 | 483.36 | 483.36 | 491.48 | 481 | 8,156 |
| February 20, 2026 | 482.51 | 485.16 | 0 | 486.58 | 480.07 | 5,249 |
| February 19, 2026 | 490.35 | 483.4 | 0 | 490.98 | 480.83 | 8,284 |
| February 18, 2026 | 488.65 | 487.92 | 0 | 492.72 | 482.99 | 8,245 |
| February 17, 2026 | 473.46 | 488.65 | 0 | 490.87 | 473.46 | 9,088 |
| February 16, 2026 | 486.03 | 485.61 | 0 | 489.08 | 480.01 | 11,733 |
| February 13, 2026 | 494 | 484.8 | 0 | 494 | 477.17 | 25,675 |
| February 12, 2026 | 500.01 | 493.44 | 0 | 502.18 | 492.4 | 27,756 |
| February 11, 2026 | 508.08 | 505.57 | 0 | 508.49 | 504.5 | 11,688 |
| February 10, 2026 | 507.27 | 507.02 | 0 | 510.02 | 505.25 | 8,663 |
| February 09, 2026 | 506.69 | 507.26 | 0 | 511.6 | 503.87 | 9,582 |
| February 06, 2026 | 506.96 | 505.18 | 0 | 506.96 | 499.9 | 9,965 |
| February 05, 2026 | 508.99 | 506.96 | 0 | 509.78 | 505.53 | 6,414 |
| February 04, 2026 | 534.61 | 508.63 | 0 | 534.61 | 505.1 | 27,449 |
| February 03, 2026 | 519.91 | 519.04 | 0 | 530 | 516.01 | 14,615 |
| February 02, 2026 | 509.02 | 511.65 | 0 | 514.95 | 506.11 | 12,337 |
| February 01, 2026 | 514.43 | 514.5 | 0 | 516 | 510 | 5,284 |
| January 30, 2026 | 515.67 | 514.43 | 0 | 516.91 | 510.55 | 6,294 |
| January 29, 2026 | 519.84 | 517.59 | 0 | 519.89 | 514 | 9,439 |
| January 28, 2026 | 518.85 | 519.84 | 0 | 522.13 | 516.72 | 7,640 |
| January 27, 2026 | 518.49 | 519.56 | 0 | 522.96 | 515.56 | 7,664 |
| January 23, 2026 | 520.1 | 517.58 | 0 | 521.63 | 516.51 | 7,406 |
| January 22, 2026 | 520.11 | 517.99 | 0 | 520.11 | 513.93 | 5,092 |
| January 21, 2026 | 516.23 | 513.69 | 0 | 518.16 | 509.51 | 11,081 |
| January 20, 2026 | 521.69 | 513.27 | 0 | 522.91 | 511.04 | 7,347 |
| January 19, 2026 | 522.09 | 521.42 | 0 | 522.44 | 518.68 | 7,002 |
| January 16, 2026 | 519.39 | 521.75 | 0 | 523.39 | 516.03 | 10,256 |
| January 14, 2026 | 519.16 | 515.47 | 0 | 520 | 513 | 6,013 |
| January 13, 2026 | 518.45 | 516.58 | 0 | 519.36 | 513.11 | 6,067 |
| January 12, 2026 | 523.2 | 516.64 | 0 | 523.2 | 511.11 | 7,105 |
| January 09, 2026 | 519.27 | 514.44 | 0 | 519.27 | 512.01 | 5,055 |
| January 08, 2026 | 522.18 | 515.99 | 0 | 523.79 | 515 | 8,459 |
| January 07, 2026 | 521.46 | 522.78 | 0 | 523.9 | 519.01 | 9,406 |
| January 06, 2026 | 518.86 | 521.43 | 0 | 522.49 | 518.61 | 6,150 |
| January 05, 2026 | 521.5 | 519.75 | 0 | 521.5 | 515.5 | 8,109 |
| January 02, 2026 | 522.98 | 521.09 | 0 | 523 | 517.64 | 7,748 |
| January 01, 2026 | 523.4 | 517.52 | 0 | 523.4 | 511.91 | 8,599 |