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

NSE - Delayed Quote INR

Nippon Life India Asset Management Ltd. - Nippon India Mutual Fund - Nippon India Nifty Pharma ETF (PHARMABEES.NS)

Compare
21.53
+0.25
+(1.17%)
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, 202521.6021.9021.2121.5321.535,251,997
Apr 16, 202521.9521.9520.9121.2821.282,230,494
Apr 15, 202521.1821.3620.5921.3221.323,595,138
Apr 11, 202521.1921.2220.4120.8920.894,547,740
Apr 9, 202520.7420.7420.2420.4320.4310,283,380
Apr 8, 202521.0021.4920.5220.7420.749,622,972
Apr 7, 202520.0021.3319.4720.7120.716,041,358
Apr 4, 202521.9022.1220.5521.0421.0412,458,290
Apr 3, 202521.4422.5021.4421.9021.9013,793,720
Apr 2, 202521.3921.4121.0421.3521.359,649,794
Apr 1, 202521.6221.6521.1121.2021.205,964,042
Mar 28, 202521.7821.7821.4221.5321.532,456,985
Mar 27, 202521.7521.7621.4921.6821.682,044,098
Mar 26, 202522.2722.2721.2021.7721.771,833,191
Mar 25, 202522.3422.4221.8621.9621.964,041,836
Mar 24, 202522.1022.2722.0522.1822.182,473,254
Mar 21, 202521.8622.0921.7722.0522.052,346,914
Mar 20, 202521.5621.7821.5521.7621.761,433,533
Mar 19, 202521.4621.6421.3821.5621.563,399,152
Mar 18, 202521.1321.5021.1321.4621.462,130,305
Mar 17, 202521.4521.4520.7321.1321.132,375,262
Mar 13, 202521.0421.0520.7220.8120.812,742,280
Mar 12, 202520.7320.9320.5820.8720.872,134,322
Mar 11, 202520.6720.8620.4620.7320.731,428,486
Mar 10, 202520.8521.0020.6220.6720.671,517,790
Mar 7, 202520.9020.9920.7420.7920.791,336,136
Mar 6, 202521.1521.1520.5920.8220.823,815,877
Mar 5, 202520.3720.5820.1020.5420.542,061,263
Mar 4, 202520.7020.7019.8520.2020.202,117,822
Mar 3, 202520.7520.7520.0520.2820.282,186,934
Feb 28, 202520.5820.6720.1720.2220.223,453,184
Feb 27, 202521.3021.3020.4320.5820.582,992,947
Feb 25, 202520.8020.9620.6220.6620.661,643,140
Feb 24, 202520.9820.9820.2320.8020.802,523,887
Feb 21, 202521.2021.3920.6720.7820.7810,588,270
Feb 20, 202521.3421.3521.1021.2021.202,298,657
Feb 19, 202521.5121.5120.7121.2821.289,204,313
Feb 18, 202521.5121.6921.2521.3921.392,456,928
Feb 17, 202521.8021.8021.0821.5121.512,485,672
Feb 14, 202522.4522.4521.1621.3221.326,115,299
Feb 13, 202521.8522.1021.6121.9521.952,004,615
Feb 12, 202522.3522.3521.4021.6121.612,480,753
Feb 11, 202522.8022.8021.5921.7021.702,672,511
Feb 10, 202522.8522.8522.0722.1522.151,839,013
Feb 7, 202522.4922.6022.4022.4922.491,890,240
Feb 6, 202522.3922.5922.3122.4822.482,254,547
Feb 5, 202522.2922.3522.0422.3122.312,646,316
Feb 4, 202522.2522.2521.8122.1322.132,515,732
Feb 3, 202521.4921.8721.4921.8121.811,807,030
Feb 1, 202521.9922.0821.6421.7621.76-
Jan 31, 202521.8522.0421.6021.8921.891,992,294
Jan 30, 202521.8621.9021.3921.8521.852,330,298
Jan 29, 202521.4921.6921.2121.6121.612,786,721
Jan 28, 202522.3522.4021.0521.2521.255,314,971
Jan 27, 202522.4422.5021.6521.7221.724,684,535
Jan 24, 202522.9422.9422.2322.3322.333,473,053
Jan 23, 202522.4422.8322.2822.7922.792,591,390
Jan 22, 202522.5222.5322.2622.4422.442,085,119
Jan 21, 202522.3822.7922.3022.3722.372,396,370
Jan 20, 202522.5022.6522.2922.6322.631,853,123
Jan 17, 202522.4822.6322.3022.5022.501,644,894
Jan 16, 202522.9522.9522.2522.3722.372,840,928
Jan 15, 202522.7422.8622.2622.4322.432,492,898
Jan 14, 202522.5422.7022.2522.6622.663,309,817
Jan 13, 202522.7722.7822.2222.3022.303,688,428
Jan 10, 202523.2723.4522.7322.7722.775,774,160
Jan 9, 202523.6723.6723.2523.2723.272,446,157
Jan 8, 202523.8223.8523.3823.5023.503,527,596
Jan 7, 202523.6023.8223.5823.6223.624,115,226
Jan 6, 202523.7723.8723.4023.5723.575,521,451
Jan 3, 202524.6524.6523.7023.7723.776,384,744
Jan 2, 202523.9923.9923.7523.9523.953,635,258
Jan 1, 202523.8023.9923.6523.8723.872,365,386
Dec 31, 202423.8023.9923.5923.8423.8414,179,090
Dec 30, 202423.5323.7823.4123.7123.716,318,384
Dec 27, 202423.1123.4823.0223.4023.403,682,072
Dec 26, 202423.1123.1422.8623.1123.112,435,366
Dec 24, 202423.0923.1022.9022.9622.962,118,165
Dec 23, 202423.6023.6022.7622.9722.973,572,902
Dec 20, 202423.2123.2122.8822.9122.914,282,895
Dec 19, 202422.7523.1422.5623.1023.105,272,959
Dec 18, 202423.2023.2022.5022.7122.712,694,465
Dec 17, 202423.3523.3522.4822.5422.542,429,542
Dec 16, 202422.6322.8822.5122.6722.672,177,788
Dec 13, 202422.8822.9322.2422.6322.635,509,076
Dec 12, 202422.5022.9722.5022.7022.702,085,097
Dec 11, 202422.9922.9922.7022.7722.774,870,786
Dec 10, 202422.8822.8822.6522.7622.762,829,357
Dec 9, 202422.9022.9922.7322.7722.772,632,678
Dec 6, 202423.5023.5022.8722.9022.902,773,690
Dec 5, 202423.2023.2022.6222.9622.965,806,102
Dec 4, 202422.9623.1622.7622.9022.902,485,593
Dec 3, 202423.2523.2522.8622.9122.917,409,266
Dec 2, 202422.8922.9622.5122.9322.935,229,944
Nov 29, 202422.5922.7322.1822.6822.683,495,535
Nov 28, 202422.4122.4222.0922.1922.193,143,258
Nov 27, 202422.5922.5922.1922.2922.293,668,101
Nov 26, 202422.7922.8022.3522.4122.412,731,509
Nov 25, 202422.7522.7522.5022.6222.622,848,389
Nov 22, 202422.2022.5022.1622.4322.433,217,847
Nov 21, 202422.4422.4422.0022.2022.201,950,651
Nov 19, 202422.1922.4421.8022.2422.242,229,321
Nov 18, 202422.4822.4821.9021.9421.944,658,755
Nov 14, 202422.5222.5322.1222.2322.234,180,515
Nov 13, 202422.8522.8522.1722.2822.288,178,415
Nov 12, 202422.9922.9922.5822.6322.632,973,486
Nov 11, 202423.0923.0922.6722.8122.814,258,968
Nov 8, 202423.0023.2522.3022.9222.924,870,744
Nov 7, 202423.6023.6022.9623.0023.003,172,405
Nov 6, 202423.5023.5023.0123.3223.328,701,910
Nov 4, 202423.3623.5722.8423.1223.123,680,783
Nov 1, 202423.4723.4923.0923.3623.361,248,504
Oct 31, 202423.5523.5523.0023.1723.172,360,246
Oct 29, 202423.5823.5822.8423.0823.083,348,839
Oct 28, 202423.6523.6522.5323.3323.336,759,104
Oct 25, 202424.0224.0222.8722.9722.972,616,234
Oct 24, 202423.5523.5522.9022.9822.983,394,638
Oct 23, 202423.4723.4722.8422.8822.8815,196,590
Oct 22, 202423.6823.6823.2123.2323.233,917,449
Oct 21, 202423.9623.9623.5123.5423.544,239,971
Oct 18, 202423.8423.8723.5023.8123.812,135,364
Oct 17, 202424.2024.2023.6723.7423.743,273,476
Oct 16, 202424.5324.5323.8123.9523.952,811,515
Oct 15, 202424.3024.3423.9824.0324.032,648,998
Oct 14, 202424.2524.2523.9224.1824.1816,745,700
Oct 11, 202423.8124.0923.7324.0124.012,563,566
Oct 10, 202424.5024.5023.7523.8123.816,469,579
Oct 9, 202423.5024.3723.5024.3024.3014,246,460
Oct 8, 202423.7123.8423.3323.8023.801,976,728
Oct 7, 202423.8523.8523.3223.4723.475,434,931
Oct 4, 202423.7423.9223.4523.6523.654,167,637
Oct 3, 202423.8823.8923.5023.5823.588,946,715
Oct 1, 202423.7623.8523.5023.7923.793,659,366
Sep 30, 202424.0024.0323.7223.7623.763,462,048
Sep 27, 202423.8623.9423.6623.9023.903,868,859
Sep 26, 202423.6223.8923.3023.7223.722,919,788
Sep 25, 202424.4024.4023.5423.7323.731,999,691
Sep 24, 202423.6623.7223.5523.6723.672,156,340
Sep 23, 202424.1524.1523.2323.5523.554,665,373
Sep 20, 202423.5623.7123.3323.4323.433,973,767
Sep 19, 202423.7823.7823.2023.3923.399,014,259
Sep 18, 202424.0524.0523.4023.5423.544,941,795
Sep 17, 202423.2024.3823.2023.8823.882,253,942
Sep 16, 202424.1024.1223.6823.9423.943,110,842
Sep 13, 202423.9524.0023.8423.9223.923,121,563
Sep 12, 202423.9223.9923.7323.8723.872,689,913
Sep 11, 202423.8823.9823.5323.7123.7112,247,460
Sep 10, 202423.7523.8023.6023.7523.753,655,196
Sep 9, 202424.2524.2522.0023.5123.513,946,289
Sep 6, 202423.7623.8923.4823.5423.543,802,314
Sep 5, 202423.8323.8723.6323.6523.653,714,746
Sep 4, 202423.7023.7023.2423.6723.672,732,227
Sep 3, 202423.6823.7823.5023.5123.513,042,933
Sep 2, 202424.4524.4523.4623.5023.506,425,284
Aug 30, 202423.5523.7923.3723.7423.743,925,096
Aug 29, 202423.5123.6223.2823.3723.373,984,117
Aug 28, 202423.1823.5223.1623.4923.494,385,104
Aug 26, 202423.3523.3522.7923.0223.022,675,344
Aug 23, 202423.2023.2222.9523.0323.032,335,807
Aug 22, 202423.2023.3222.9623.0323.032,621,196
Aug 21, 202423.0023.0822.7623.0423.044,360,631
Aug 20, 202422.7323.0322.6622.7922.792,390,863
Aug 19, 202422.6522.8422.3522.7322.735,157,465
Aug 16, 202422.7322.7422.3422.6122.613,904,865
Aug 14, 202422.8022.9022.3822.4422.444,276,532
Aug 13, 202422.6422.8722.5722.6122.618,973,204
Aug 12, 202423.3023.3022.6022.6422.644,315,830
Aug 9, 202422.9522.9522.3322.6422.645,674,625
Aug 8, 202422.4122.7522.4022.5922.596,166,961
Aug 7, 202422.1022.5221.9922.4822.483,076,570
Aug 6, 202422.3122.4221.9321.9821.984,388,364
Aug 5, 202422.9522.9521.9522.2522.258,443,020
Aug 2, 202422.2722.4522.0322.3422.345,099,970
Aug 1, 202422.0022.3722.0022.1922.193,770,981
Jul 31, 202422.2522.2521.9822.1822.184,134,720
Jul 30, 202422.2322.2321.9421.9721.975,324,727
Jul 29, 202422.1022.1521.6522.0922.096,517,340
Jul 26, 202421.4822.0821.4721.9721.978,862,991
Jul 25, 202421.3821.7821.0321.4721.474,090,165
Jul 24, 202420.8021.8719.9021.2821.283,656,021
Jul 23, 202421.1621.2020.7121.1621.164,413,737
Jul 22, 202421.0021.1220.5021.0321.033,759,790
Jul 19, 202421.1121.3020.8020.8220.825,573,414
Jul 18, 202421.3621.4420.9621.1121.114,078,844
Jul 16, 202421.2521.3721.1421.1721.173,986,017
Jul 15, 202421.1021.2920.8721.2021.208,167,717
Jul 12, 202421.2521.2520.8720.9420.945,347,760
Jul 11, 202421.1721.2720.8820.9720.974,419,999
Jul 10, 202420.9921.1220.6521.0721.078,081,988
Jul 9, 202420.8421.0020.6520.9820.984,861,475
Jul 8, 202420.8421.0920.6020.6820.688,011,207
Jul 5, 202420.5220.9020.5220.8420.849,393,917
Jul 4, 202420.3620.5820.2420.5220.5212,321,590
Jul 3, 202420.1520.2820.0620.2620.263,375,539
Jul 2, 202420.0820.1519.9920.1220.122,756,566
Jul 1, 202420.1820.1819.9920.0820.082,821,633
Jun 28, 202420.1020.1119.7420.0820.083,530,484
Jun 27, 202419.6720.0819.2519.8419.842,235,741
Jun 26, 202420.1520.1519.7519.8719.872,084,583
Jun 25, 202420.1520.1519.8019.8519.851,839,380
Jun 24, 202419.8820.0619.7919.8619.862,081,881
Jun 21, 202420.2020.2019.6119.8819.884,287,352
Jun 20, 202420.5020.5019.8319.8919.893,947,334
Jun 19, 202420.4020.4019.9719.9919.993,781,829
Jun 18, 202420.4820.4820.0620.1620.165,094,449
Jun 14, 202420.3420.3420.0920.2020.203,762,573
Jun 13, 202420.4120.4120.0620.1320.134,065,847
Jun 12, 202420.3520.3519.8620.0620.065,790,950
Jun 11, 202420.7020.7020.0220.0520.0512,150,080
Jun 10, 202420.4820.6019.9820.0820.0814,564,320
Jun 7, 202419.5719.9819.5719.9319.936,806,833
Jun 6, 202419.8019.8019.3519.5619.563,805,856
Jun 5, 202419.7519.7519.1619.6119.617,149,119
Jun 4, 202419.8019.8018.8319.1619.165,548,817
Jun 3, 202419.7520.8019.1619.2819.283,039,237
May 31, 202419.9019.9019.0319.1119.113,014,612
May 30, 202419.7119.7419.2419.3119.313,169,841
May 29, 202419.5119.7419.4619.6519.657,766,410
May 28, 202419.4419.6419.4319.5119.511,896,478
May 27, 202419.6219.6219.4119.4419.442,423,328
May 24, 202419.7819.7819.3419.4219.422,621,534
May 23, 202419.7219.7219.3419.4919.494,297,070
May 22, 202419.5719.7019.3719.6319.632,694,349
May 21, 202419.7519.7519.0019.4819.483,873,448
May 17, 202419.7219.7219.1619.2619.261,262,543
May 16, 202419.8019.8019.0719.2919.292,749,622
May 15, 202419.4719.4719.1919.2419.241,197,230
May 14, 202419.2619.3019.0619.1819.181,065,142
May 13, 202418.7619.3018.6619.2619.263,952,732
May 10, 202419.3519.3518.0318.7718.773,183,870
May 9, 202419.2619.2618.7318.7818.784,248,080
May 8, 202419.1519.1818.9419.1419.141,982,507
May 7, 202419.5719.5719.0019.1719.174,154,495
May 6, 202419.4219.5619.2619.5019.504,988,132
May 3, 202419.5419.5519.3319.4219.421,967,539
May 2, 202419.3619.4719.0019.4019.402,162,160
Apr 30, 202419.5519.5519.2519.2719.274,504,810
Apr 29, 202419.2819.4518.8919.3819.382,215,987
Apr 26, 202419.2819.4019.0019.2819.284,045,567
Apr 25, 202418.9019.2018.8919.1619.163,340,941
Apr 24, 202418.7718.9518.7718.9018.901,880,047
Apr 23, 202419.0419.1418.7218.7618.765,366,089
Apr 22, 202419.0019.0418.2019.0019.002,327,105
Apr 19, 202418.8518.8517.0018.7518.754,321,388
Apr 18, 202419.0919.1518.8218.8518.853,408,694