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

NSE - Delayed Quote INR

Nippon India ETF Nifty PSU Bank BeES (PSUBNKBEES.NS)

Compare
72.47
+1.08
+(1.51%)
At close: April 17 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202571.4772.8969.9872.4772.477,806,883
Apr 16, 202569.8071.4969.5471.3971.394,817,046
Apr 15, 202570.0071.9869.1669.5669.562,801,491
Apr 11, 202569.4969.4968.0668.7068.701,158,437
Apr 9, 202567.4569.7067.4567.8367.835,132,026
Apr 8, 202568.9669.9068.0069.5269.521,576,393
Apr 7, 202567.8967.9965.4867.6167.612,813,944
Apr 4, 202571.3671.9069.3569.7469.742,599,675
Apr 3, 202570.0071.8768.0071.3171.314,205,250
Apr 2, 202569.3970.2968.6169.9769.971,545,236
Apr 1, 202570.7570.7568.8269.3969.391,125,911
Mar 28, 202569.8570.6569.2969.4469.441,900,140
Mar 27, 202568.2069.9967.8569.8569.852,349,205
Mar 26, 202569.6069.6068.0068.1268.121,337,154
Mar 25, 202570.3271.2168.7568.9868.988,320,275
Mar 24, 202568.3570.4868.2670.3170.314,500,734
Mar 21, 202567.0568.3867.0068.2468.249,199,923
Mar 20, 202567.2167.8666.6867.0367.038,121,030
Mar 19, 202565.5067.1165.4566.9866.984,406,981
Mar 18, 202564.0064.0064.0064.0064.00-
Mar 17, 202564.9764.9763.6764.0064.001,683,790
Mar 13, 202563.9264.8563.8764.1664.161,356,739
Mar 12, 202565.1465.2363.6863.8763.873,880,902
Mar 11, 202564.7365.1363.7464.7664.761,589,520
Mar 10, 202566.9766.9764.6064.7364.731,203,056
Mar 7, 202565.9666.2865.5265.8365.831,088,225
Mar 6, 202565.8966.3565.5065.9465.941,137,593
Mar 5, 202563.7265.5963.6665.3565.351,375,149
Mar 4, 202562.6963.9561.7863.7163.711,836,485
Mar 3, 202564.1964.1961.5462.7162.711,915,093
Feb 28, 202564.5364.5362.3762.9762.972,114,532
Feb 27, 202566.1066.2464.5064.6364.63859,318
Feb 25, 202566.2266.6265.2165.3065.30562,408
Feb 24, 202565.9266.2665.3566.0766.071,003,273
Feb 21, 202567.2967.7266.0166.1966.195,181,373
Feb 20, 202566.4967.4865.5467.3867.382,686,289
Feb 19, 202566.5066.5164.5766.2766.273,311,395
Feb 18, 202566.4966.5464.4665.1665.163,690,918
Feb 17, 202565.4465.6564.0365.5565.554,529,880
Feb 14, 202567.6667.6664.7065.4365.431,751,923
Feb 13, 202567.3468.2066.5166.6766.671,263,368
Feb 12, 202568.9068.9065.2267.4067.401,724,135
Feb 11, 202569.1869.1866.6566.8866.881,681,967
Feb 10, 202569.6769.7868.0168.3068.301,728,228
Feb 7, 202569.8670.5268.5469.0069.001,769,997
Feb 6, 202570.9970.9969.6369.8269.822,739,036
Feb 5, 202570.0970.9069.9370.3170.311,568,487
Feb 4, 202568.8469.8268.5269.5469.545,889,103
Feb 3, 202569.0969.4267.6768.1468.141,347,385
Feb 1, 202570.4271.2568.3269.0869.082,649,885
Jan 31, 202570.4471.1568.8170.4170.416,351,422
Jan 30, 202569.6570.0869.1469.4369.431,974,061
Jan 29, 202570.4970.4968.7669.5569.551,527,933
Jan 28, 202569.0370.8067.8869.4569.453,876,962
Jan 27, 202568.5468.9367.4367.6767.674,898,909
Jan 24, 202568.1070.0168.1068.5368.531,030,547
Jan 23, 202569.6970.0068.7169.4269.42724,583
Jan 22, 202571.0571.0568.0669.3069.307,041,212
Jan 21, 202571.9772.0869.9070.0770.071,425,283
Jan 20, 202571.1472.1470.1171.4971.492,743,970
Jan 17, 202570.3670.3669.6170.1670.16914,616
Jan 16, 202570.5770.7869.1370.3670.367,046,609
Jan 15, 202569.8869.8868.1168.5268.522,605,165
Jan 14, 202566.9069.0065.8068.5168.512,362,959
Jan 13, 202567.8767.8765.3065.5965.594,338,233
Jan 10, 202569.0069.9167.6767.8667.862,997,790
Jan 9, 202569.5671.6069.2169.7069.705,375,323
Jan 8, 202571.5071.5069.8470.6070.601,855,912
Jan 7, 202571.3071.6970.5970.9270.925,839,768
Jan 6, 202573.7873.9670.3970.5870.589,796,764
Jan 3, 202574.0374.5573.5173.7873.781,958,404
Jan 2, 202573.5173.5171.9473.3573.351,962,304
Jan 1, 202573.3573.3572.1872.8372.83777,716
Dec 31, 202472.3472.7872.0172.6772.671,796,954
Dec 30, 202473.2573.8972.1472.3372.332,428,014
Dec 27, 202474.5974.5973.1573.2373.23895,613
Dec 26, 202474.2374.6573.3773.8773.871,186,299
Dec 24, 202474.2474.2473.0673.3673.364,755,716
Dec 23, 202473.4574.2472.8373.8473.841,529,540
Dec 20, 202475.9975.9972.9573.1673.162,158,687
Dec 19, 202475.4775.8073.5075.2775.271,454,817
Dec 18, 202477.4177.4175.5475.7875.781,792,895
Dec 17, 202479.1079.1077.0577.1877.181,377,936
Dec 16, 202478.9778.9777.9478.3778.371,163,455
Dec 13, 202478.3078.6975.8577.9877.988,133,067
Dec 12, 202479.1079.2278.0178.2078.201,935,212
Dec 11, 202479.4879.9978.8779.0079.002,172,425
Dec 10, 202479.4979.9179.0079.4379.432,338,791
Dec 9, 202480.7080.7079.0579.2479.242,171,590
Dec 6, 202479.3680.7078.5279.5279.527,771,168
Dec 5, 202480.2680.2678.7479.3779.3711,152,149
Dec 4, 202477.9779.9077.2079.5179.5114,021,803
Dec 3, 202475.8777.6075.8277.5177.513,779,074
Dec 2, 202476.4776.4775.1175.8175.812,177,689
Nov 29, 202476.4976.8575.0175.6375.638,105,441
Nov 28, 202475.9576.5075.4276.2076.204,488,332
Nov 27, 202475.9075.9075.0075.4275.42835,763
Nov 26, 202475.5275.9875.1475.3775.371,321,357
Nov 25, 202473.9076.0473.6975.5275.527,386,238
Nov 22, 202471.3972.9970.6272.6272.626,391,652
Nov 21, 202472.5072.5068.6070.4470.445,263,244
Nov 19, 202472.6975.0072.2572.5972.591,219,701
Nov 18, 202474.6074.6071.3272.6972.691,822,785
Nov 14, 202473.8673.8772.2772.4572.451,089,759
Nov 13, 202476.5476.5472.4172.7372.733,146,913
Nov 12, 202476.4977.1574.8375.0575.051,610,342
Nov 11, 202475.0176.9975.0176.4276.422,589,731
Nov 8, 202477.9777.9775.9076.3676.362,564,378
Nov 7, 202477.7378.2077.0977.5577.554,331,986
Nov 6, 202478.2078.2076.7977.7377.7310,778,833
Nov 5, 202475.2176.6574.9376.5476.543,603,471
Nov 4, 202475.3075.7473.5275.2175.212,010,360
Nov 1, 202474.8674.8674.8674.8674.86-
Oct 31, 202476.7276.7274.3474.8674.861,979,970
Oct 30, 202475.1275.7774.8374.9274.922,505,346
Oct 29, 202472.5075.2272.3675.1275.125,065,376
Oct 28, 202472.1072.9370.1072.5572.552,263,502
Oct 25, 202471.3572.4269.0370.1070.102,156,066
Oct 24, 202471.0072.1070.4071.5171.511,667,164
Oct 23, 202470.5071.4769.1570.8770.872,127,699
Oct 22, 202473.6973.6970.3570.5570.553,643,082
Oct 21, 202476.5276.5273.3173.4473.442,336,632
Oct 18, 202473.0074.4572.5174.1774.171,423,172
Oct 17, 202474.2274.2273.1273.3373.331,604,375
Oct 16, 202474.8074.8073.5073.6673.662,821,309
Oct 15, 202475.8875.8873.5873.8573.85992,644
Oct 14, 202473.7074.3073.6973.8873.882,981,429
Oct 11, 202475.9075.9073.3573.6673.661,015,221
Oct 10, 202476.7376.7373.1173.7173.71717,240
Oct 9, 202473.1174.6573.1173.7373.733,053,024
Oct 8, 202472.8373.6972.1173.3173.312,016,551
Oct 7, 202476.0076.0071.8972.8372.833,721,916
Oct 4, 202474.6676.0673.5575.2675.262,192,249
Oct 3, 202475.0375.4874.0074.6774.671,877,542
Oct 1, 202474.9975.8174.9775.3975.39754,334
Sep 30, 202476.7276.7275.2075.3575.351,628,159
Sep 27, 202476.0176.5075.6176.1676.162,371,099
Sep 26, 202475.8875.9574.6075.8875.882,268,699
Sep 25, 202475.9276.0974.7275.1375.133,198,574
Sep 24, 202476.7176.7175.7575.9275.922,924,608
Sep 23, 202476.7276.7273.5076.4176.414,319,609
Sep 20, 202474.3974.4973.5873.7873.783,116,521
Sep 19, 202474.2675.9772.9673.8173.812,220,703
Sep 18, 202475.0075.0074.1374.2674.261,850,725
Sep 17, 202474.9575.3374.3974.4974.491,467,300
Sep 16, 202474.7375.7874.7374.9474.942,195,878
Sep 13, 202475.9775.9774.1074.7374.732,531,567
Sep 12, 202473.8974.1373.0174.0374.031,976,025
Sep 11, 202474.9774.9772.6072.8072.802,217,034
Sep 10, 202474.4974.8773.9574.0474.041,467,391
Sep 9, 202474.8574.8573.0274.1074.103,085,271
Sep 6, 202477.0577.0574.0974.3474.345,918,481
Sep 5, 202476.7477.3476.5377.0077.00963,717
Sep 4, 202477.5977.5976.6576.7776.772,057,685
Sep 3, 202479.3779.4977.5377.8277.822,800,436
Sep 2, 202478.3978.4377.2378.2678.262,113,929
Aug 30, 202477.9978.2977.5577.7377.731,785,812
Aug 29, 202477.9977.9977.1077.6677.66922,439
Aug 28, 202479.0979.0977.3977.5177.511,310,596
Aug 27, 202477.9778.2577.6577.9977.991,188,661
Aug 26, 202479.4979.4977.8577.9677.961,368,907
Aug 23, 202479.1379.1378.0578.1178.111,544,423
Aug 22, 202478.2878.9378.2878.5778.571,088,851
Aug 21, 202478.7078.7077.8278.2878.281,931,658
Aug 20, 202479.4979.4977.0178.3478.342,034,560
Aug 19, 202477.4678.0576.4177.2477.243,096,435
Aug 16, 202475.8076.4675.5176.2076.201,931,254
Aug 14, 202476.5976.5975.4275.6375.631,138,430
Aug 13, 202477.8577.8575.7675.9175.912,029,894
Aug 12, 202477.9477.9476.9577.0977.093,279,998
Aug 9, 202476.8278.5576.8177.9477.943,555,968
Aug 8, 202477.1977.5676.4476.6676.661,831,602
Aug 7, 202477.0477.6976.2577.1877.182,096,314
Aug 6, 202477.7578.6875.8376.1076.102,944,966
Aug 5, 202479.4079.9776.0677.7577.755,037,814
Aug 2, 202481.5081.5079.9480.4080.402,766,905
Aug 1, 202482.9983.0481.4781.7781.771,887,589
Jul 31, 202482.9683.7982.1582.5282.522,053,558
Jul 30, 202483.6083.6082.6782.8982.891,785,252
Jul 29, 202481.0283.9081.0282.9182.917,750,474
Jul 26, 202479.8681.0679.7080.8880.882,260,827
Jul 25, 202479.7880.2079.4179.8579.851,293,611
Jul 24, 202480.5681.0179.7080.2780.272,332,954
Jul 23, 202481.5981.9578.4480.5580.553,322,656
Jul 22, 202482.9782.9780.5381.4681.462,155,054
Jul 19, 202482.7382.9081.0381.4881.482,622,895
Jul 18, 202484.8284.8281.8082.7382.734,509,980
Jul 16, 202483.0083.5082.1082.4782.472,760,274
Jul 15, 202480.9083.1080.4582.6882.686,396,332
Jul 12, 202481.0181.3680.4080.4980.492,352,810
Jul 11, 202480.6681.3980.4780.8880.881,814,055
Jul 10, 202481.0882.3579.9280.6680.664,228,770
Jul 9, 202482.0482.5481.0081.8981.893,738,220
Jul 8, 202482.1582.1580.7981.0581.052,743,306
Jul 5, 202481.2082.0980.7681.8981.892,413,226
Jul 4, 202481.0081.2780.5580.9380.931,995,468
Jul 3, 202480.8781.0880.2480.8280.822,805,231
Jul 2, 202481.8382.4079.9580.8780.873,415,892
Jul 1, 202482.4982.4981.5581.6781.671,772,042
Jun 28, 202481.3883.4480.9782.0582.053,031,670
Jun 27, 202482.6982.6980.7081.3781.372,662,357
Jun 26, 202483.0083.0080.8082.0182.011,173,952
Jun 25, 202482.4582.4581.5582.0282.021,539,030
Jun 24, 202482.5583.3980.8781.8781.872,196,208
Jun 21, 202483.1683.7782.0682.5282.522,088,573
Jun 20, 202483.9783.9783.0583.1683.161,529,853
Jun 19, 202483.1884.1582.6483.2683.263,136,174
Jun 18, 202483.0184.0082.5583.1883.182,076,008
Jun 14, 202483.3183.3182.3783.0183.011,910,932
Jun 13, 202482.9583.6782.2182.5082.502,743,931
Jun 12, 202482.1082.9381.7082.7282.723,406,700
Jun 11, 202482.0182.3081.4481.7081.701,900,058
Jun 10, 202483.0083.0081.0381.6481.643,675,300
Jun 7, 202481.4681.4679.5180.9780.972,519,779
Jun 6, 202479.8581.6178.0679.9979.998,054,685
Jun 5, 202479.9082.5073.0077.9577.9512,636,643
Jun 4, 202489.9090.0373.6078.7978.7926,368,282
Jun 3, 202486.0090.3083.2289.7189.7119,511,547
May 31, 202481.1782.5080.6182.2482.242,267,584
May 30, 202481.7182.4981.0181.1481.142,208,534
May 29, 202482.4782.4980.3381.7181.712,346,940
May 28, 202483.2883.6081.5282.0582.053,583,320
May 27, 202483.2083.5581.6182.9882.985,414,328
May 24, 202483.5083.5081.9182.0682.061,812,857
May 23, 202480.9982.6080.9781.9181.914,327,886
May 22, 202480.5081.0080.0180.7580.751,834,056
May 21, 202479.9980.5079.0580.3380.333,440,206
May 17, 202478.7879.2078.6578.9078.901,857,431
May 16, 202480.2880.2877.5978.6578.653,418,709
May 15, 202479.4979.8478.3379.1279.122,207,598
May 14, 202477.9678.4477.4878.2878.281,519,446
May 13, 202478.8978.8975.8577.5477.544,347,111
May 10, 202479.2579.6877.9078.5278.521,728,024
May 9, 202478.7180.4578.3378.6578.656,208,483
May 8, 202480.9580.9578.0679.1279.124,406,160
May 7, 202480.8681.4778.0078.6078.606,140,387
May 6, 202484.2984.2979.8080.4480.447,302,730
May 3, 202484.2384.9582.7583.4583.453,138,971
May 2, 202485.3085.3084.0284.1684.162,291,974
Apr 30, 202483.6785.2183.4084.3484.343,233,536
Apr 29, 202481.9783.9181.5783.6783.675,077,192
Apr 26, 202481.8782.6781.7481.9781.973,098,809
Apr 25, 202479.2482.0578.8581.8781.875,261,137
Apr 24, 202479.5179.9079.0079.1279.121,388,207
Apr 23, 202479.2280.0079.1479.3079.301,670,248
Apr 22, 202477.0279.3977.0279.2079.201,710,826
Apr 19, 202476.9477.2175.1676.8276.822,040,055
Apr 18, 202478.9978.9976.9077.1277.121,365,357