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

NSE - Delayed Quote INR

Nippon India ETF Nifty Next 50 Junior BeES (JUNIORBEES.NS)

Compare
685.59
+4.20
+(0.62%)
At close: April 17 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025683.70687.33677.66685.59685.59439,778
Apr 16, 2025697.60697.60673.75681.39681.39345,914
Apr 15, 2025678.25678.25663.70677.29677.29472,450
Apr 11, 2025669.30672.00655.35658.32658.32486,347
Apr 9, 2025666.45666.45640.00649.82649.82270,401
Apr 8, 2025659.20659.20640.00651.09651.09530,625
Apr 7, 2025678.25678.25620.00640.00640.001,812,281
Apr 4, 2025678.99680.99655.10658.50658.50670,078
Apr 3, 2025692.00692.00660.02675.70675.70341,105
Apr 2, 2025687.90687.90662.62675.53675.53288,364
Apr 1, 2025692.25692.25655.02667.85667.85409,123
Mar 28, 2025696.55696.55655.95672.08672.08409,090
Mar 27, 2025687.95687.95661.05676.25676.25449,816
Mar 26, 2025650.60690.85650.60667.89667.89540,572
Mar 25, 2025692.50694.25669.75670.72670.72607,446
Mar 24, 2025685.00687.44659.85680.56680.56557,688
Mar 21, 2025686.95686.95655.85671.83671.83521,610
Mar 20, 2025675.00675.00660.00666.96666.96401,090
Mar 19, 2025656.50664.65632.85662.99662.99710,252
Mar 18, 2025635.54635.54635.54635.54635.54-
Mar 17, 2025645.00645.00616.02635.54635.54411,202
Mar 13, 2025646.00646.00630.60631.08631.08374,371
Mar 12, 2025650.00650.00626.78634.61634.61502,773
Mar 11, 2025632.40636.60616.00634.77634.77437,242
Mar 10, 2025646.00646.00630.50631.39631.39433,765
Mar 7, 2025646.85647.85638.85641.09641.09508,970
Mar 6, 2025655.20655.20617.05643.94643.94445,447
Mar 5, 2025638.95638.95618.17636.14636.14584,674
Mar 4, 2025634.75634.75607.26620.36620.36655,731
Mar 3, 2025630.45630.45595.00616.28616.28831,868
Feb 28, 2025628.00628.00609.25612.08612.081,043,197
Feb 27, 2025620.00650.00620.00629.11629.11401,292
Feb 25, 2025642.80642.80633.67634.84634.84430,142
Feb 24, 2025647.00647.00630.00639.76639.76429,138
Feb 21, 2025653.22672.80633.00647.21647.21361,960
Feb 20, 2025650.00653.54630.00653.22653.22286,368
Feb 19, 2025656.00656.00621.02643.94643.94358,229
Feb 18, 2025639.50641.00629.10636.88636.88402,268
Feb 17, 2025640.70640.70624.00635.65635.65667,908
Feb 14, 2025663.45663.45632.11637.51637.51637,988
Feb 13, 2025665.00665.00634.00651.94651.94421,091
Feb 12, 2025654.50654.50632.60650.75650.75772,405
Feb 11, 2025682.00682.00647.29650.38650.381,031,129
Feb 10, 2025691.90691.90664.70667.31667.31381,669
Feb 7, 2025697.00697.00672.77679.71679.71223,146
Feb 6, 2025705.10705.10677.46679.38679.38270,504
Feb 5, 2025685.00690.00680.40684.55684.55264,501
Feb 4, 2025685.00685.00670.07680.39680.39288,606
Feb 3, 2025677.70679.20664.11669.66669.66479,375
Feb 1, 2025697.20697.20668.91678.73678.73363,222
Jan 31, 2025678.00680.00650.00676.91676.91354,916
Jan 30, 2025684.30684.30655.00664.99664.99557,135
Jan 29, 2025671.05671.05640.00664.37664.37304,266
Jan 28, 2025666.00666.00637.50651.51651.51529,416
Jan 27, 2025688.40688.40648.00649.72649.72817,673
Jan 24, 2025682.79682.80667.00668.34668.34390,661
Jan 23, 2025685.20685.20661.00679.00679.00290,988
Jan 22, 2025698.65698.65661.76672.25672.25525,912
Jan 21, 2025699.60699.60675.10678.30678.30697,277
Jan 20, 2025705.00705.00691.76696.57696.57298,966
Jan 17, 2025692.40699.70684.25695.83695.83230,618
Jan 16, 2025666.00693.64666.00689.32689.32256,893
Jan 15, 2025694.85694.85671.21680.27680.27334,298
Jan 14, 2025671.70676.37661.15674.62674.62515,655
Jan 13, 2025691.00700.10656.01660.91660.911,163,898
Jan 10, 2025705.50705.50685.90687.83687.83587,849
Jan 9, 2025713.70713.70688.50700.97700.97289,225
Jan 8, 2025726.00726.00704.31709.80709.80339,961
Jan 7, 2025738.65738.65712.00715.70715.70256,257
Jan 6, 2025717.65744.80714.05717.16717.16558,805
Jan 3, 2025716.60750.00716.60739.84739.84158,570
Jan 2, 2025724.27751.45724.27738.74738.74196,273
Jan 1, 2025748.80748.80724.35729.55729.55336,470
Dec 31, 2024712.02745.25712.02726.99726.99234,575
Dec 30, 2024755.05755.05720.39727.50727.50241,638
Dec 27, 2024716.05757.38716.05733.04733.04157,947
Dec 26, 2024739.80739.95733.86738.22738.22214,428
Dec 24, 2024713.70739.99713.70736.21736.21161,172
Dec 23, 2024741.90741.90720.02735.77735.77242,772
Dec 20, 2024750.10757.82732.27734.21734.21328,622
Dec 19, 2024738.05756.20738.05754.18754.18295,978
Dec 18, 2024794.20794.20759.00760.89760.89250,684
Dec 17, 2024776.25782.90769.44771.09771.09238,899
Dec 16, 2024782.50782.50775.25781.28781.28226,580
Dec 13, 2024803.65803.65756.85779.06779.06269,120
Dec 12, 2024772.20787.97772.20780.24780.24164,570
Dec 11, 2024780.62783.50757.20782.16782.16177,892
Dec 10, 2024780.50780.90773.55780.62780.62192,396
Dec 9, 2024782.80782.80772.50776.50776.50200,415
Dec 6, 2024792.40792.40768.25778.50778.50216,151
Dec 5, 2024755.00775.60748.25773.47773.47208,389
Dec 4, 2024771.70772.27763.55771.38771.38212,631
Dec 3, 2024764.70768.34755.24767.94767.94247,786
Dec 2, 2024774.20774.20747.00759.95759.95242,685
Nov 29, 2024753.80757.43745.55754.98754.98133,510
Nov 28, 2024753.50756.10745.25750.16750.16200,986
Nov 27, 2024764.80764.80735.11749.31749.31220,932
Nov 26, 2024745.80745.80735.26742.52742.52214,116
Nov 25, 2024743.00745.07704.55740.84740.84435,308
Nov 22, 2024734.65734.65697.25726.33726.33322,547
Nov 21, 2024728.50728.50705.10713.25713.25441,139
Nov 19, 2024741.30741.30720.05723.57723.57236,325
Nov 18, 2024698.80734.10698.80719.72719.72360,782
Nov 14, 2024738.65738.65705.35720.39720.39270,469
Nov 13, 2024752.80752.80708.90717.16717.16531,016
Nov 12, 2024753.70753.70729.21730.85730.85399,623
Nov 11, 2024725.02753.62725.02747.41747.41239,459
Nov 8, 2024770.00776.50743.00744.97744.97191,280
Nov 7, 2024784.90798.94739.15753.90753.90222,106
Nov 6, 2024754.00763.20733.00762.02762.02391,823
Nov 5, 2024754.00754.00731.00744.96744.96319,271
Nov 4, 2024778.75778.75733.40741.01741.01544,329
Nov 1, 2024746.59746.59746.59746.59746.59-
Oct 31, 2024751.80751.80744.15746.59746.59176,289
Oct 30, 2024755.50756.53747.20749.91749.91199,333
Oct 29, 2024751.50753.60737.50752.77752.77235,014
Oct 28, 2024766.80766.80730.02747.73747.73353,822
Oct 25, 2024776.30776.30734.36744.49744.49535,364
Oct 24, 2024762.80762.80752.89753.67753.67387,006
Oct 23, 2024764.55764.81749.66757.31757.31427,531
Oct 22, 2024784.80786.87758.00759.55759.55680,772
Oct 21, 2024816.80816.80781.02781.99781.99325,284
Oct 18, 2024792.80794.22780.51792.99792.99273,906
Oct 17, 2024810.50810.50789.00789.91789.91459,686
Oct 16, 2024809.43811.90804.00807.81807.81197,453
Oct 15, 2024804.25811.50804.25809.45809.45193,297
Oct 14, 2024808.50808.50803.26807.01807.01151,410
Oct 11, 2024806.50806.50779.19804.15804.15106,406
Oct 10, 2024828.85828.85802.00803.30803.30153,130
Oct 9, 2024801.85810.00786.35804.70804.70248,201
Oct 8, 2024793.97797.66773.20796.03796.03321,118
Oct 7, 2024807.69807.70772.86784.97784.97907,931
Oct 4, 2024801.35810.90792.25803.20803.20424,012
Oct 3, 2024820.80820.80801.39807.63807.63526,815
Oct 1, 2024824.80825.15818.37821.83821.83374,051
Sep 30, 2024826.99828.65820.01821.60821.60248,333
Sep 27, 2024822.70827.80817.00825.86825.86153,161
Sep 26, 2024817.98820.75811.25819.94819.94147,066
Sep 25, 2024812.00819.70810.90814.85814.85150,285
Sep 24, 2024819.84819.85806.30817.28817.28181,100
Sep 23, 2024805.00817.10786.25816.38816.38310,470
Sep 20, 2024798.80806.59794.10804.58804.58197,101
Sep 19, 2024791.00809.00782.55794.81794.81414,579
Sep 18, 2024827.25830.00795.25800.15800.15155,079
Sep 17, 2024780.15809.80780.15803.14803.14138,931
Sep 16, 2024808.80808.80803.35804.29804.29177,087
Sep 13, 2024805.00807.99803.31804.29804.29135,687
Sep 12, 2024799.50804.22796.10803.56803.56139,739
Sep 11, 2024800.80801.87792.01793.81793.81126,957
Sep 10, 2024806.00806.00795.51798.10798.10136,986
Sep 9, 2024798.50798.50785.46796.07796.07246,093
Sep 6, 2024827.30827.30790.00795.79795.79217,125
Sep 5, 2024808.00829.70781.35803.20803.20507,098
Sep 4, 2024804.50806.66790.95805.53805.53201,989
Sep 3, 2024805.50806.50801.15803.58803.58181,042
Sep 2, 2024825.85825.85777.75802.49802.49203,669
Aug 30, 2024799.03803.70775.05801.80801.80148,349
Aug 29, 2024824.65824.65793.35799.03799.03148,185
Aug 28, 2024797.10802.70796.80800.61800.61158,950
Aug 27, 2024799.00799.43774.25798.88798.88121,471
Aug 26, 2024799.50800.50794.52798.22798.22171,308
Aug 23, 2024796.80799.60793.75794.52794.52280,701
Aug 22, 2024791.37797.50790.10796.83796.83372,576
Aug 21, 2024791.90792.00786.35791.37791.37302,199
Aug 20, 2024789.00789.31773.00788.89788.89155,852
Aug 19, 2024753.15783.60753.15781.41781.41167,984
Aug 16, 2024773.50779.00767.00776.46776.46207,434
Aug 14, 2024767.70767.70759.01765.17765.17151,985
Aug 13, 2024776.85776.85763.20764.17764.17192,442
Aug 12, 2024778.50779.50767.50772.45772.45221,899
Aug 9, 2024777.80779.16768.43775.04775.04269,482
Aug 8, 2024776.00776.00755.25767.00767.00169,102
Aug 7, 2024762.00771.03741.00769.94769.94254,394
Aug 6, 2024745.02775.80745.02749.82749.82510,202
Aug 5, 2024806.35806.35750.28767.49767.49800,045
Aug 2, 2024781.55792.00781.55782.87782.87339,839
Aug 1, 2024795.20799.00787.11791.50791.50192,589
Jul 31, 2024812.90812.90785.00794.51794.51148,376
Jul 30, 2024775.02793.80766.45789.23789.23129,511
Jul 29, 2024792.60792.60782.89790.13790.13249,256
Jul 26, 2024775.00785.08753.02782.52782.52411,420
Jul 25, 2024789.00789.00751.10768.53768.53291,032
Jul 24, 2024760.00769.52760.00766.04766.04191,560
Jul 23, 2024772.00774.70736.89764.45764.45474,819
Jul 22, 2024779.98779.98751.10770.18770.18232,378
Jul 19, 2024802.85802.85760.00761.41761.41514,021
Jul 18, 2024811.90811.90764.60779.49779.49352,169
Jul 16, 2024795.50795.50786.71788.24788.24227,503
Jul 15, 2024809.75809.75774.30792.29792.29169,727
Jul 12, 2024789.25793.00782.92786.17786.17207,789
Jul 11, 2024790.70790.90776.30789.21789.21121,508
Jul 10, 2024810.70810.70770.10787.26787.26303,765
Jul 9, 2024787.49788.85782.00787.07787.07237,873
Jul 8, 2024783.20787.00780.14783.92783.92262,570
Jul 5, 2024779.59783.77772.50783.17783.17183,325
Jul 4, 2024757.02779.09755.10776.92776.92231,721
Jul 3, 2024768.10775.79757.30772.86772.86211,149
Jul 2, 2024790.90790.90756.35767.79767.79291,238
Jul 1, 2024757.26769.00757.25767.87767.87422,216
Jun 28, 2024764.80764.80758.20761.04761.04165,456
Jun 27, 2024761.84762.47752.31759.09759.09174,210
Jun 26, 2024764.80764.80756.35759.10759.10148,561
Jun 25, 2024761.94765.70758.35759.76759.76174,941
Jun 24, 2024759.30762.96750.56761.94761.94291,966
Jun 21, 2024785.75785.75756.13757.58757.58169,097
Jun 20, 2024772.10772.10756.45762.87762.87187,545
Jun 19, 2024780.30780.30755.10762.10762.10279,413
Jun 18, 2024770.79770.80755.30768.89768.89271,496
Jun 14, 2024763.10765.92744.31764.40764.40265,979
Jun 13, 2024754.15754.73736.60753.82753.82342,093
Jun 12, 2024736.25748.33736.25747.51747.51186,639
Jun 11, 2024747.70747.70741.00742.22742.22178,970
Jun 10, 2024741.50745.00733.55742.90742.90226,240
Jun 7, 2024748.45748.45720.51736.56736.56302,294
Jun 6, 2024724.70732.72702.00726.67726.67353,016
Jun 5, 2024736.00750.00682.05712.35712.351,081,909
Jun 4, 2024749.70769.00651.99740.26740.261,549,840
Jun 3, 2024741.50751.99730.00750.20750.20434,759
May 31, 2024724.50724.98712.34719.92719.92215,276
May 30, 2024746.85746.85715.55719.54719.54227,611
May 29, 2024740.00740.00719.10725.08725.08164,030
May 28, 2024714.10739.90714.10730.05730.05186,717
May 27, 2024740.00740.50720.02736.19736.19227,509
May 24, 2024754.10754.10727.35735.86735.86360,625
May 23, 2024731.90732.85726.25732.14732.14154,505
May 22, 2024748.25748.25715.55728.20728.20186,951
May 21, 2024741.80741.80705.00726.45726.45173,794
May 17, 2024725.20725.20701.89714.26714.26188,106
May 16, 2024703.79706.00697.10704.08704.08226,430
May 15, 2024698.80700.00695.24698.97698.97233,819
May 14, 2024706.00706.00664.90695.24695.24183,626
May 13, 2024701.85701.85661.00685.45685.45220,006
May 10, 2024674.35682.65671.66681.42681.42160,103
May 9, 2024708.90708.90667.60675.32675.32293,118
May 8, 2024683.85692.79676.55688.25688.25224,047
May 7, 2024712.00712.00676.60680.57680.57253,016
May 6, 2024721.35721.35685.50691.28691.28347,197
May 3, 2024705.40708.00694.02700.33700.33267,806
May 2, 2024693.75701.53690.33700.57700.57201,499
Apr 30, 2024705.40705.40684.43690.33690.33161,356
Apr 29, 2024703.40703.40682.20684.84684.84302,013
Apr 26, 2024657.25697.90657.25682.92682.92185,512
Apr 25, 2024694.10694.10658.02677.56677.56121,210
Apr 24, 2024689.05689.05648.90673.86673.86216,901
Apr 23, 2024687.40687.40665.00668.98668.98162,258
Apr 22, 2024666.50668.00662.10667.39667.39119,324
Apr 19, 2024679.50679.50641.50659.43659.43233,948
Apr 18, 2024680.75680.75657.01659.72659.72229,165