NSE - Delayed Quote INR

Nippon India ETF Nifty 50 BeES (NIFTYBEES.NS)

278.37
+2.46
+(0.89%)
At close: May 23 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025282.00284.19274.98278.37278.375,480,146
May 22, 2025277.90277.90274.37275.91275.919,101,780
May 21, 2025276.89279.14276.40277.55277.554,584,056
May 20, 2025280.89280.89276.62276.89276.895,683,232
May 19, 2025280.05281.34279.00279.21279.214,289,298
May 16, 2025280.99280.99278.38280.21280.214,485,107
May 15, 2025276.90280.76274.70280.17280.1711,353,337
May 14, 2025276.90277.27274.70276.57276.575,442,213
May 13, 2025278.75281.25275.30275.65275.659,587,074
May 12, 2025272.49279.49270.89278.94278.949,655,176
May 9, 2025269.50270.09266.16268.49268.497,725,810
May 8, 2025273.70273.70270.00271.04271.046,301,204
May 7, 2025271.90273.59269.39272.79272.797,015,340
May 6, 2025274.90274.90272.17272.60272.604,417,654
May 5, 2025272.05274.55271.31274.39274.3913,220,110
May 2, 2025274.00275.12270.88271.77271.779,964,023
Apr 30, 2025277.09277.09271.03271.99271.996,133,729
Apr 29, 2025273.89273.89270.90271.91271.9112,194,908
Apr 28, 2025269.89272.30268.00271.90271.907,676,436
Apr 25, 2025271.85272.30266.71268.63268.638,630,692
Apr 24, 2025271.78272.09270.68270.95270.955,049,194
Apr 23, 2025272.89272.89269.50271.82271.829,502,368
Apr 22, 2025270.11270.95269.00270.05270.056,182,402
Apr 21, 2025265.30270.48265.01269.70269.7010,057,258
Apr 17, 2025262.94266.79260.60266.54266.549,818,354
Apr 16, 2025263.99263.99260.03261.91261.918,312,168
Apr 15, 2025260.00262.88258.30260.87260.876,445,385
Apr 11, 2025255.99256.90251.23255.97255.9710,802,170
Apr 9, 2025251.72252.68250.62251.03251.037,144,236
Apr 8, 2025256.55256.55249.76252.72252.729,860,513
Apr 7, 2025264.85264.85231.30249.10249.1034,654,934
Apr 4, 2025260.48260.58256.48257.16257.169,233,464
Apr 3, 2025260.90261.10259.03260.46260.466,186,200
Apr 2, 2025260.70261.85259.11261.64261.649,509,451
Apr 1, 2025262.38263.67259.38259.60259.6012,629,562
Mar 28, 2025263.53264.48262.51263.21263.218,641,606
Mar 27, 2025263.28264.27262.10263.73263.733,874,025
Mar 26, 2025264.10265.50262.52262.90262.905,258,667
Mar 25, 2025266.50266.82256.95264.73264.7312,909,271
Mar 24, 2025261.62265.31261.01264.90264.909,310,805
Mar 21, 2025260.00261.59258.58261.09261.099,249,804
Mar 20, 2025258.99259.60256.70259.32259.328,219,907
Mar 19, 2025256.80256.94255.48256.70256.703,869,286
Mar 18, 2025252.18252.18252.18252.18252.18-
Mar 17, 2025251.06253.00250.10252.18252.183,872,869
Mar 13, 2025252.90252.90250.80251.06251.063,161,426
Mar 12, 2025253.99253.99250.35251.74251.743,851,048
Mar 11, 2025251.99252.40249.91252.08252.084,474,243
Mar 10, 2025252.00254.95251.40251.75251.755,408,616
Mar 7, 2025252.70253.74251.70252.84252.844,241,305
Mar 6, 2025252.90252.90249.43252.75252.757,479,954
Mar 5, 2025248.70251.00246.30250.48250.487,030,334
Mar 4, 2025247.74247.78246.08247.49247.497,023,813
Mar 3, 2025255.90255.90246.64248.05248.058,303,131
Feb 28, 2025252.95252.95248.08248.45248.4519,632,154
Feb 27, 2025253.80253.80252.06252.56252.563,567,646
Feb 25, 2025252.98253.58252.31252.75252.753,549,369
Feb 24, 2025255.20255.20252.50252.87252.879,201,091
Feb 21, 2025257.99257.99254.80255.53255.536,288,816
Feb 20, 2025257.99257.99255.75256.85256.854,075,280
Feb 19, 2025257.99258.44255.62256.89256.895,189,115
Feb 18, 2025256.28257.70255.40256.84256.843,917,336
Feb 17, 2025257.95257.95255.01257.11257.117,379,260
Feb 14, 2025259.99259.99255.35256.95256.957,111,034
Feb 13, 2025259.99260.49257.73258.17258.175,078,676
Feb 12, 2025259.75259.75255.60258.27258.277,929,756
Feb 11, 2025262.99262.99257.52258.55258.559,321,702
Feb 10, 2025265.99265.99261.20261.90261.906,225,361
Feb 7, 2025265.50265.50262.60263.75263.754,565,941
Feb 6, 2025265.20267.99263.85264.37264.373,291,441
Feb 5, 2025265.95265.95265.00265.25265.253,446,888
Feb 4, 2025263.00265.22261.49265.05265.057,392,693
Feb 3, 2025261.65261.65260.00261.47261.474,023,172
Feb 1, 2025261.01264.70261.00262.13262.139,097,872
Jan 31, 2025261.00263.17259.70263.00263.005,527,550
Jan 30, 2025259.05260.98259.00260.22260.226,330,889
Jan 29, 2025258.50259.50257.20259.38259.384,481,256
Jan 28, 2025257.00259.14255.95257.33257.336,575,668
Jan 27, 2025257.49257.68255.14255.69255.6910,984,113
Jan 24, 2025260.30260.95257.70258.19258.195,458,441
Jan 23, 2025259.00260.32257.68259.51259.513,506,635
Jan 22, 2025259.80259.80257.18258.85258.855,660,999
Jan 21, 2025262.29262.47257.34257.91257.918,501,767
Jan 20, 2025259.77261.88259.41261.29261.294,871,545
Jan 17, 2025260.80260.80258.60259.77259.773,351,166
Jan 16, 2025260.95261.70260.01260.72260.723,410,394
Jan 15, 2025260.25260.48258.77259.58259.583,630,304
Jan 14, 2025260.95260.95258.45259.26259.264,342,336
Jan 13, 2025261.50261.90258.01258.40258.4011,388,279
Jan 10, 2025263.25263.87261.15262.22262.224,496,919
Jan 9, 2025264.75265.50262.90263.15263.153,929,443
Jan 8, 2025265.95266.04262.80264.92264.925,056,466
Jan 7, 2025266.25266.25263.71265.16265.163,881,642
Jan 6, 2025268.05269.60263.61264.48264.488,357,958
Jan 3, 2025270.00270.99268.06268.41268.415,421,954
Jan 2, 2025266.99270.23265.20269.89269.894,665,341
Jan 1, 2025264.47266.28263.50265.59265.592,402,521
Dec 31, 2024262.70265.00262.51264.47264.473,333,212
Dec 30, 2024267.77267.77263.95264.37264.373,231,585
Dec 27, 2024265.05267.50265.05266.39266.391,920,316
Dec 26, 2024257.55269.85257.55265.67265.672,230,343
Dec 24, 2024264.62266.88264.62265.49265.492,225,487
Dec 23, 2024266.99269.00264.55265.66265.663,259,504
Dec 20, 2024267.11269.32263.70264.15264.158,707,518
Dec 19, 2024269.99276.42266.22268.39268.395,761,931
Dec 18, 2024271.61272.99270.15270.70270.703,250,492
Dec 17, 2024275.89275.89271.80272.22272.226,074,128
Dec 16, 2024276.89276.89274.80275.48275.482,865,850
Dec 13, 2024274.88276.39269.90276.08276.087,700,562
Dec 12, 2024275.99276.24273.01274.10274.101,908,359
Dec 11, 2024275.99275.99273.01274.97274.972,833,637
Dec 10, 2024276.78276.78274.11274.68274.683,415,307
Dec 9, 2024276.99276.99274.69275.14275.142,967,859
Dec 6, 2024277.99277.99275.04275.88275.882,961,505
Dec 5, 2024273.45277.53271.80275.92275.929,175,178
Dec 4, 2024273.94274.10272.10273.43273.434,346,149
Dec 3, 2024271.98273.20271.22272.98272.984,476,267
Dec 2, 2024271.99271.99267.50271.38271.383,658,932
Nov 29, 2024269.99270.56267.00269.88269.882,914,887
Nov 28, 2024273.99273.99267.21267.68267.687,297,078
Nov 27, 2024272.99272.99270.00271.54271.542,965,669
Nov 26, 2024273.99273.99269.90270.54270.542,784,763
Nov 25, 2024270.99271.80269.31270.73270.735,638,169
Nov 22, 2024262.99267.34261.06266.86266.864,698,150
Nov 21, 2024264.95264.95260.52261.29261.296,590,027
Nov 19, 2024264.99265.99262.38263.07263.074,609,280
Nov 18, 2024264.99265.08261.25262.47262.478,197,295
Nov 14, 2024265.65265.65255.75263.57263.575,120,603
Nov 13, 2024268.98268.99263.00263.64263.648,889,949
Nov 12, 2024272.98272.99266.81267.18267.185,341,383
Nov 11, 2024272.98272.98268.43269.96269.962,992,617
Nov 8, 2024271.18271.48269.17270.03270.033,450,036
Nov 7, 2024274.00274.39270.41270.70270.706,401,638
Nov 6, 2024272.18274.40270.68273.91273.915,400,702
Nov 5, 2024268.68271.00266.71270.79270.796,535,461
Nov 4, 2024273.99273.99266.33268.47268.4711,591,641
Nov 1, 2024270.64270.64270.64270.64270.64-
Oct 31, 2024273.99273.99270.40270.64270.644,258,360
Oct 30, 2024273.98273.98271.82272.16272.163,688,258
Oct 29, 2024272.70273.80270.01273.59273.593,287,228
Oct 28, 2024272.99273.73269.80271.97271.973,506,121
Oct 25, 2024271.80275.00269.00270.48270.487,731,361
Oct 24, 2024273.78273.78271.92272.12272.124,052,229
Oct 23, 2024274.05274.94272.39273.09273.094,257,913
Oct 22, 2024276.28277.73273.23273.56273.566,822,604
Oct 21, 2024279.99279.99275.44276.47276.473,907,822
Oct 18, 2024278.99278.99274.50277.53277.535,554,110
Oct 17, 2024279.24279.35276.30276.69276.694,321,550
Oct 16, 2024281.99281.99278.16278.50278.503,740,046
Oct 15, 2024282.00282.09279.33279.83279.832,761,766
Oct 14, 2024280.99280.99278.00280.76280.762,561,956
Oct 11, 2024282.00287.70277.51278.72278.722,633,798
Oct 10, 2024280.99280.99279.00279.30279.303,029,027
Oct 9, 2024281.99281.99278.23278.72278.725,937,406
Oct 8, 2024278.99279.85276.66279.40279.406,795,305
Oct 7, 2024281.45281.58276.08278.01278.0110,673,683
Oct 4, 2024283.19284.51279.35280.15280.1511,510,706
Oct 3, 2024286.48286.97282.05282.69282.6914,022,327
Oct 1, 2024288.78289.32287.50288.27288.275,076,492
Sep 30, 2024283.20293.99283.20288.38288.386,402,198
Sep 27, 2024291.95292.50291.35291.97291.972,748,665
Sep 26, 2024290.39291.91289.38291.55291.5512,493,484
Sep 25, 2024289.38290.43288.51290.09290.092,051,116
Sep 24, 2024289.77289.88288.50289.30289.302,246,891
Sep 23, 2024288.06290.10287.41289.34289.3410,001,956
Sep 20, 2024284.35287.70283.75287.10287.104,783,991
Sep 19, 2024283.38285.70283.38283.92283.923,644,271
Sep 18, 2024284.28284.52282.20283.36283.363,653,989
Sep 17, 2024283.47284.10282.83283.89283.891,608,792
Sep 16, 2024283.50284.15283.00283.27283.271,735,697
Sep 13, 2024283.65283.75281.71283.19283.193,190,792
Sep 12, 2024278.48283.20278.26282.71282.715,102,965
Sep 11, 2024279.58279.79277.19277.54277.542,708,614
Sep 10, 2024278.35279.96277.25279.20279.201,989,349
Sep 9, 2024277.88278.44276.48277.68277.684,745,366
Sep 6, 2024280.28280.58277.20277.82277.824,557,515
Sep 5, 2024282.00282.35280.26280.43280.432,636,615
Sep 4, 2024281.40281.50278.78281.28281.283,292,407
Sep 3, 2024281.73282.20281.25281.72281.721,419,607
Sep 2, 2024280.01283.99280.01281.45281.453,219,489
Aug 30, 2024281.37281.75279.88281.08281.083,094,823
Aug 29, 2024280.60280.60278.38280.10280.103,033,605
Aug 28, 2024278.39280.02278.30278.94278.942,895,486
Aug 27, 2024279.15279.35278.09278.70278.702,003,702
Aug 26, 2024278.00279.11276.78278.84278.845,516,458
Aug 23, 2024275.78277.15275.78276.60276.602,028,374
Aug 22, 2024276.99277.49276.08276.48276.482,065,644
Aug 21, 2024275.95276.34275.02276.12276.122,775,651
Aug 20, 2024274.95276.25274.38275.83275.832,983,519
Aug 19, 2024274.39275.48273.90274.43274.433,056,786
Aug 16, 2024271.78274.14270.30273.81273.813,604,925
Aug 14, 2024269.95270.50269.10269.34269.342,010,384
Aug 13, 2024271.87271.95269.10269.52269.522,549,565
Aug 12, 2024271.77272.80270.25271.44271.442,920,334
Aug 9, 2024271.50272.33270.81271.59271.592,441,768
Aug 8, 2024270.75271.18268.75269.33269.334,551,976
Aug 7, 2024269.50271.44269.18271.10271.103,838,129
Aug 6, 2024271.88272.94267.20267.61267.616,302,805
Aug 5, 2024272.99273.00266.56269.48269.4813,751,283
Aug 2, 2024276.67277.28275.50275.69275.694,084,372
Aug 1, 2024273.01279.11273.01278.33278.332,168,947
Jul 31, 2024277.20278.09276.80277.75277.752,269,854
Jul 30, 2024268.40277.96268.40277.10277.102,437,790
Jul 29, 2024276.90278.20276.10276.68276.684,617,813
Jul 26, 2024272.30276.25271.50276.06276.063,223,740
Jul 25, 2024270.78272.30269.28271.92271.922,319,944
Jul 24, 2024272.77272.78270.75271.89271.892,548,487
Jul 23, 2024272.75273.50268.11272.64272.644,876,326
Jul 22, 2024273.30273.99271.11272.45272.453,006,223
Jul 19, 2024276.48276.48273.00273.29273.293,324,928
Jul 18, 2024274.99275.82272.10275.51275.513,867,728
Jul 16, 2024273.19274.15272.40273.55273.551,824,955
Jul 15, 2024271.50273.88271.50273.09273.092,427,339
Jul 12, 2024271.59273.00270.62271.94271.943,530,285
Jul 11, 2024274.99274.99269.52270.75270.751,888,571
Jul 10, 2024272.28272.28268.61270.92270.923,795,056
Jul 9, 2024270.19271.49269.62271.38271.382,627,020
Jul 8, 2024270.12271.45269.60270.04270.042,632,351
Jul 5, 2024271.99271.99269.31270.53270.533,971,873
Jul 4, 2024271.49271.70270.18270.53270.532,563,485
Jul 3, 2024269.38271.38269.15270.23270.232,095,570
Jul 2, 2024271.99271.99268.05269.03269.033,063,439
Jul 1, 2024267.99269.00267.00268.30268.302,611,003
Jun 28, 2024267.88268.50266.95267.48267.483,080,540
Jun 27, 2024264.76267.44264.40266.95266.954,384,721
Jun 26, 2024264.78265.25262.18265.01265.014,730,569
Jun 25, 2024262.35263.90255.00263.59263.593,082,603
Jun 24, 2024260.49261.94259.10261.66261.663,509,413
Jun 21, 2024263.99263.99260.01260.87260.872,541,648
Jun 20, 2024261.95262.35260.48261.72261.723,072,246
Jun 19, 2024262.50262.68260.11261.38261.383,672,586
Jun 18, 2024260.68262.50260.65261.56261.563,818,320
Jun 14, 2024260.65261.00259.46260.65260.653,245,931
Jun 13, 2024260.00260.74259.28260.30260.303,390,549
Jun 12, 2024261.99261.99257.85259.39259.394,455,590
Jun 11, 2024258.35259.62257.02258.80258.805,202,122
Jun 10, 2024259.45259.62257.40257.94257.946,736,253
Jun 7, 2024253.88258.81252.19258.42258.4210,360,501
Jun 6, 2024252.99254.10250.01252.98252.9810,376,673
Jun 5, 2024253.99254.35242.13251.30251.3012,906,944
Jun 4, 2024259.87260.28246.50250.48250.4832,496,763
Jun 3, 2024258.70265.00252.30258.14258.1412,024,096
May 31, 2024251.67252.12250.00251.15251.159,390,922
May 30, 2024253.85253.85249.51250.35250.3511,938,743
May 29, 2024253.88253.98252.10252.37252.379,056,708
May 28, 2024255.57255.58254.00254.20254.203,948,285
May 27, 2024254.18256.76254.01254.72254.724,692,320
May 24, 2024254.67255.71253.08254.98254.983,997,986
May 23, 2024251.99254.74249.55254.29254.294,372,965
Waiting for permission
Allow microphone access to enable voice search

Try again.