Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Nippon India ETF Hang Seng BeES (HNGSNGBEES.NS)

Compare
377.40
-3.03
(-0.80%)
At close: April 17 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025381.26385.70376.90377.40377.40225,512
Apr 16, 2025385.80385.80377.55380.43380.43321,188
Apr 15, 2025381.00390.00377.31389.07389.07237,592
Apr 11, 2025377.45378.00370.00376.77376.77344,572
Apr 9, 2025358.99370.99347.05369.19369.19299,410
Apr 8, 2025358.50368.00350.70359.74359.74284,288
Apr 7, 2025347.86351.89319.00348.05348.05866,478
Apr 4, 2025382.50382.50370.00370.89370.89246,486
Apr 3, 2025388.77390.74380.80382.13382.13391,867
Apr 2, 2025399.69401.85392.15393.94393.94144,217
Apr 1, 2025401.45409.80391.72393.57393.57291,049
Mar 28, 2025401.76402.50392.03396.09396.09386,851
Mar 27, 2025409.94414.80402.00404.84404.84253,840
Mar 26, 2025394.45407.98386.09405.31405.31326,756
Mar 25, 2025404.99405.09389.00390.64390.64721,544
Mar 24, 2025421.60421.60402.70409.21409.21502,333
Mar 21, 2025423.00423.73415.00415.63415.63408,684
Mar 20, 2025434.44434.45423.02426.22426.22341,991
Mar 19, 2025444.99445.34434.02434.71434.71325,026
Mar 18, 2025435.56435.56435.56435.56435.56-
Mar 17, 2025429.50437.31424.39435.56435.56237,747
Mar 13, 2025438.43439.94416.02419.71419.71421,574
Mar 12, 2025439.98444.90432.20437.01437.01357,635
Mar 11, 2025434.44443.80428.43438.65438.65238,482
Mar 10, 2025445.43445.43426.00435.94435.94391,751
Mar 7, 2025441.70448.90432.01445.81445.81401,538
Mar 6, 2025441.74441.74432.65436.40436.40446,369
Mar 5, 2025442.94443.02440.00443.02443.02155,666
Mar 4, 2025426.99441.94424.23439.38439.38442,851
Mar 3, 2025422.00436.00412.00431.38431.38488,379
Feb 28, 2025435.00435.00390.00421.44421.44614,300
Feb 27, 2025430.00445.50425.26441.60441.60824,145
Feb 25, 2025424.45429.23420.03421.92421.92272,496
Feb 24, 2025415.00430.95415.00427.37427.37722,129
Feb 21, 2025420.99436.90413.00415.13415.13914,301
Feb 20, 2025425.00439.74401.76409.15409.15576,426
Feb 19, 2025433.44433.44431.00433.44433.44115,548
Feb 18, 2025417.60432.87415.80432.87432.87543,826
Feb 17, 2025415.99417.63412.90415.80415.80398,138
Feb 14, 2025392.90417.50392.31414.60414.60715,401
Feb 13, 2025392.90404.00385.10387.89387.89525,941
Feb 12, 2025386.79391.00380.00389.07389.07428,037
Feb 11, 2025383.00383.00371.25377.91377.91261,961
Feb 10, 2025382.00396.00372.26383.13383.13639,469
Feb 7, 2025368.99371.98366.80371.78371.78255,095
Feb 6, 2025366.90366.90360.00364.71364.71239,051
Feb 5, 2025361.46369.00358.47360.04360.04138,191
Feb 4, 2025359.16375.00354.60361.47361.47253,994
Feb 3, 2025349.99356.10339.00351.24351.24251,667
Feb 1, 2025353.89357.40350.39353.71353.7152,237
Jan 31, 2025358.79363.90345.00350.40350.40307,513
Jan 30, 2025356.55358.90351.27353.31353.3184,850
Jan 29, 2025349.99357.00345.00356.06356.06117,221
Jan 28, 2025353.89364.15347.20350.90350.90350,550
Jan 27, 2025344.03362.00344.02353.92353.92659,562
Jan 24, 2025337.01344.77336.42342.75342.75158,164
Jan 23, 2025335.79340.00330.27333.92333.9267,892
Jan 22, 2025340.00340.00331.21332.76332.76110,728
Jan 21, 2025344.99346.00338.55339.66339.6687,455
Jan 20, 2025334.00344.99333.03340.23340.23158,453
Jan 17, 2025334.86334.86327.70330.11330.1152,641
Jan 16, 2025327.32337.00323.23331.06331.06135,790
Jan 15, 2025321.69324.44317.43323.45323.4545,093
Jan 14, 2025311.99321.15311.99318.62318.6273,547
Jan 13, 2025322.98322.98309.05311.75311.75181,145
Jan 10, 2025337.80337.80318.40321.15321.15100,909
Jan 9, 2025329.59332.58327.01327.98327.9843,706
Jan 8, 2025337.35339.75326.02329.58329.5880,539
Jan 7, 2025333.50334.80327.51334.01334.0168,957
Jan 6, 2025344.08344.90332.00333.50333.50128,881
Jan 3, 2025345.99345.99342.00344.07344.0796,515
Jan 2, 2025340.99344.00332.30342.76342.76131,398
Jan 1, 2025344.66344.67340.24342.46342.4667,909
Dec 31, 2024344.47344.48339.00342.06342.06124,438
Dec 30, 2024347.76354.99335.13341.15341.15131,481
Dec 27, 2024349.99354.67348.19350.94350.94100,819
Dec 26, 2024358.72361.95348.10349.37349.3794,690
Dec 24, 2024346.10353.06346.10351.87351.87137,168
Dec 23, 2024349.89349.89344.00346.33346.3378,107
Dec 20, 2024342.37349.99335.00345.57345.57184,278
Dec 19, 2024341.98342.85333.50339.49339.4998,373
Dec 18, 2024349.80349.85340.00340.76340.76103,718
Dec 17, 2024350.89350.89345.06345.59345.5980,620
Dec 16, 2024352.80354.97346.50348.22348.22134,669
Dec 13, 2024355.00356.50345.35352.89352.89265,830
Dec 12, 2024354.26364.50354.26356.99356.99198,576
Dec 11, 2024358.69358.69350.12351.95351.95133,605
Dec 10, 2024354.39366.00354.39356.05356.05480,614
Dec 9, 2024339.79364.40329.30354.39354.39727,502
Dec 6, 2024335.56341.00333.20336.40336.40300,638
Dec 5, 2024336.70337.89330.11335.26335.2682,381
Dec 4, 2024333.22337.64332.00336.70336.70158,600
Dec 3, 2024331.99333.21330.10332.66332.6693,850
Dec 2, 2024333.00333.25328.21330.79330.7999,805
Nov 29, 2024331.57336.90329.00331.65331.6567,417
Nov 28, 2024338.00338.00321.31329.36329.36141,679
Nov 27, 2024333.05339.70322.50332.45332.45171,389
Nov 26, 2024328.29328.29318.00323.35323.35151,665
Nov 25, 2024326.40329.00315.30319.86319.86255,707
Nov 22, 2024327.00327.00319.50322.17322.17146,191
Nov 21, 2024340.44340.44322.00324.52324.52189,356
Nov 19, 2024331.00337.00326.00334.15334.15131,759
Nov 18, 2024340.50346.80326.00329.95329.95156,449
Nov 14, 2024344.70349.99337.25338.31338.31149,040
Nov 13, 2024343.91349.90333.10347.54347.54262,074
Nov 12, 2024359.99359.99341.60343.77343.77389,311
Nov 11, 2024350.00362.55342.15359.38359.38346,272
Nov 8, 2024365.10375.35350.67366.67366.67803,993
Nov 7, 2024343.01365.00341.00361.59361.59367,127
Nov 6, 2024364.70364.70341.05348.30348.30711,243
Nov 5, 2024362.70378.50352.50368.99368.99941,840
Nov 4, 2024333.97357.97332.72352.16352.161,001,242
Nov 1, 2024330.52330.52330.52330.52330.52-
Oct 31, 2024331.69332.50327.01330.52330.52113,970
Oct 30, 2024334.65334.65322.59329.70329.70154,388
Oct 29, 2024334.64334.64326.11329.31329.31310,502
Oct 28, 2024328.99329.90320.00327.96327.96130,575
Oct 25, 2024331.95331.95326.55328.13328.13277,132
Oct 24, 2024335.10335.10326.40327.77327.77197,048
Oct 23, 2024333.29342.82322.00332.76332.76245,948
Oct 22, 2024327.78329.99322.00324.83324.83300,079
Oct 21, 2024338.30338.30324.99326.50326.50397,104
Oct 18, 2024320.00331.70318.50330.78330.78742,206
Oct 17, 2024321.99327.31318.80319.65319.65571,433
Oct 16, 2024330.00330.01318.00319.67319.671,401,762
Oct 15, 2024363.00363.00323.40327.22327.222,338,578
Oct 14, 2024380.10380.10357.04359.51359.51584,959
Oct 11, 2024379.40381.78365.07381.78381.78273,898
Oct 10, 2024370.00386.40369.05369.91369.91313,495
Oct 9, 2024373.00376.50342.10367.87367.87688,675
Oct 8, 2024418.70421.38370.30375.99375.991,052,851
Oct 7, 2024408.53409.58395.00409.58409.58121,796
Oct 4, 2024390.54390.54387.00390.52390.52301,285
Oct 3, 2024389.90390.75365.01389.08389.08826,520
Oct 1, 2024360.00380.77360.00380.77380.77308,444
Sep 30, 2024337.99367.20337.99367.12367.121,150,088
Sep 27, 2024318.48337.90318.48336.25336.25930,266
Sep 26, 2024308.75320.77305.72318.47318.47591,336
Sep 25, 2024298.00309.10298.00308.75308.75587,424
Sep 24, 2024289.58300.00287.05297.98297.98417,280
Sep 23, 2024286.20286.70284.00284.59284.5983,891
Sep 20, 2024283.98286.68283.00286.20286.20110,303
Sep 19, 2024283.98284.20282.11283.84283.84245,202
Sep 18, 2024282.66283.00281.00281.34281.3432,678
Sep 17, 2024291.35291.35282.29282.67282.6769,064
Sep 16, 2024285.82285.97282.55282.88282.8840,801
Sep 13, 2024287.99287.99282.53282.95282.9565,742
Sep 12, 2024288.99288.99282.30283.56283.5643,850
Sep 11, 2024281.97284.30280.50283.12283.1260,161
Sep 10, 2024285.56285.56281.30281.97281.97102,328
Sep 9, 2024285.01285.12279.85281.57281.57104,263
Sep 6, 2024290.45290.45283.01286.12286.1291,100
Sep 5, 2024283.91287.99283.01286.37286.3754,216
Sep 4, 2024285.93285.93282.45283.91283.9166,557
Sep 3, 2024289.89289.89283.65285.59285.59177,051
Sep 2, 2024295.89295.89285.79287.03287.03137,956
Aug 30, 2024284.99290.30284.99289.23289.2397,057
Aug 29, 2024287.48287.48282.68283.72283.7286,626
Aug 28, 2024290.15290.15285.90286.69286.6956,240
Aug 27, 2024288.04291.00285.15290.15290.1566,106
Aug 26, 2024288.33289.98283.14288.04288.04129,545
Aug 23, 2024281.86285.99280.21285.03285.03101,875
Aug 22, 2024279.55283.89278.34281.86281.8664,546
Aug 21, 2024280.08280.08276.11279.55279.5589,004
Aug 20, 2024279.48284.00278.15280.08280.0889,823
Aug 19, 2024279.00280.96276.99279.48279.4898,956
Aug 16, 2024274.01278.79274.01276.98276.9898,497
Aug 14, 2024276.69276.69272.53273.89273.8936,633
Aug 13, 2024278.99278.99273.30274.51274.5153,948
Aug 12, 2024276.99277.00273.00274.21274.2183,291
Aug 9, 2024271.56277.00270.21274.89274.89160,055
Aug 8, 2024280.00280.00269.02270.11270.11113,658
Aug 7, 2024277.01277.01273.51274.32274.3291,987
Aug 6, 2024275.75279.60273.00274.03274.03118,743
Aug 5, 2024288.00288.00271.17275.48275.48335,603
Aug 2, 2024275.00293.35275.00289.17289.17136,863
Aug 1, 2024293.00293.00288.00292.35292.3559,544
Jul 31, 2024291.94291.94288.01290.17290.1761,973
Jul 30, 2024291.88293.43285.20289.15289.1553,769
Jul 29, 2024281.20294.28281.20287.68287.68108,131
Jul 26, 2024290.87290.87286.39289.89289.8970,849
Jul 25, 2024289.89289.90285.32288.22288.2276,421
Jul 24, 2024294.99297.99282.30290.00290.0083,057
Jul 23, 2024293.00295.87285.05291.90291.9071,529
Jul 22, 2024294.98296.00292.76293.88293.8889,469
Jul 19, 2024299.68299.68288.64292.55292.55367,945
Jul 18, 2024301.87301.87299.25299.80299.8064,371
Jul 16, 2024302.80303.44298.50299.92299.92113,685
Jul 15, 2024299.61304.00297.31299.98299.98255,817
Jul 12, 2024298.11299.99295.00299.01299.01113,982
Jul 11, 2024300.48300.49295.30298.10298.1095,984
Jul 10, 2024300.17302.99297.00298.87298.8799,549
Jul 9, 2024308.05308.05297.33300.17300.1793,028
Jul 8, 2024300.00300.87296.82299.08299.08299,017
Jul 5, 2024305.33305.44299.89300.00300.00442,237
Jul 4, 2024306.86306.86303.63305.34305.3446,000
Jul 3, 2024308.46308.46303.23304.92304.9255,043
Jul 2, 2024305.08309.90303.01305.49305.4948,998
Jul 1, 2024306.90312.40301.19305.07305.0761,436
Jun 28, 2024303.95304.50300.11303.30303.3049,965
Jun 27, 2024304.92304.92299.00300.36300.36142,837
Jun 26, 2024306.75306.81304.00304.31304.3143,580
Jun 25, 2024307.39307.40304.21305.84305.8448,851
Jun 24, 2024309.68309.71304.00305.69305.69117,274
Jun 21, 2024310.20310.20306.20308.38308.3886,821
Jun 20, 2024309.00311.31306.21310.19310.19118,023
Jun 19, 2024305.25309.48304.42306.12306.12118,284
Jun 18, 2024305.00311.99304.89305.24305.24154,046
Jun 14, 2024309.39309.70307.01307.71307.7186,281
Jun 13, 2024307.20309.92305.20309.13309.1376,446
Jun 12, 2024307.89308.75304.99307.19307.19172,056
Jun 11, 2024309.59310.00306.99308.08308.0898,798
Jun 10, 2024319.40319.40309.00309.59309.59100,736
Jun 7, 2024309.79312.00308.12310.09310.09140,271
Jun 6, 2024312.45312.45303.40308.19308.1972,980
Jun 5, 2024305.95308.97301.31303.35303.3581,738
Jun 4, 2024311.99311.99301.00305.94305.94170,902
Jun 3, 2024310.21313.40308.10309.64309.64134,527
May 31, 2024309.21311.00304.99307.26307.26113,697
May 30, 2024324.35324.35306.00307.02307.02263,966
May 29, 2024320.00321.52309.40314.92314.92181,163
May 28, 2024321.84323.20319.95320.55320.55129,645
May 27, 2024318.89320.50310.00319.48319.48199,122
May 24, 2024315.44316.97308.23309.63309.63178,032
May 23, 2024316.26318.50313.11315.43315.43116,543
May 22, 2024310.82329.00310.30319.27319.27182,226
May 21, 2024308.69313.88303.40310.82310.82158,559
May 17, 2024318.49320.10310.36312.83312.83159,695
May 16, 2024315.01319.98311.99314.91314.91338,940
May 15, 2024320.35320.35304.99307.51307.51292,144
May 14, 2024330.40338.07303.80311.00311.00486,051
May 13, 2024318.00330.38310.10329.17329.17879,990
May 10, 2024296.51318.90295.71316.91316.91784,046
May 9, 2024289.84299.00287.85295.94295.94368,436
May 8, 2024286.67289.45283.58287.85287.85168,843
May 7, 2024284.79285.89279.95283.46283.46359,468
May 6, 2024288.01294.22279.01280.47280.47434,986
May 3, 2024276.00290.50276.00288.04288.04654,338
May 2, 2024271.99277.94269.01275.85275.85335,959
Apr 30, 2024267.49271.99265.51267.55267.55343,358
Apr 29, 2024205.00270.89205.00264.81264.81146,577
Apr 26, 2024263.38268.00263.38267.14267.14202,615
Apr 25, 2024265.99265.99258.47263.38263.38110,436
Apr 24, 2024260.11267.98259.25263.33263.33365,087
Apr 23, 2024257.99260.80256.01258.03258.0354,688
Apr 22, 2024254.01257.98254.01255.25255.2565,819
Apr 19, 2024254.98254.99251.99253.10253.1099,850
Apr 18, 2024253.50260.99247.90256.61256.61122,226