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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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