BSE - Delayed Quote INR

Nippon India ETF Shariah BeES (SHARIABEES.BO)

Compare
534.85 -2.90 (-0.54%)
At close: January 7 at 3:26:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 7, 2025 536.29 540.00 533.69 534.85 534.85 925
Jan 6, 2025 553.00 554.24 533.38 537.75 537.75 1,333
Jan 3, 2025 553.00 553.00 541.06 543.37 543.37 680
Jan 2, 2025 539.86 544.73 534.98 544.16 544.16 1,835
Jan 1, 2025 543.92 543.92 533.46 536.89 536.89 149
Dec 31, 2024 539.31 539.31 530.00 533.25 533.25 249
Dec 30, 2024 536.03 536.43 533.00 535.00 535.00 1,039
Dec 27, 2024 544.00 544.00 534.86 535.87 535.87 224
Dec 26, 2024 523.03 543.46 523.03 534.94 534.94 1,086
Dec 24, 2024 530.75 536.34 530.68 533.49 533.49 336
Dec 23, 2024 530.96 536.35 530.62 531.82 531.82 577
Dec 20, 2024 543.63 543.63 520.00 534.43 534.43 2,245
Dec 19, 2024 543.76 543.76 535.76 539.85 539.85 140
Dec 18, 2024 542.26 543.76 541.00 543.76 543.76 87
Dec 17, 2024 549.98 549.98 541.00 541.06 541.06 116
Dec 16, 2024 552.63 558.40 542.60 548.52 548.52 135
Dec 13, 2024 538.00 552.82 538.00 550.23 550.23 787
Dec 12, 2024 549.55 556.04 546.95 546.95 546.95 266
Dec 11, 2024 552.37 552.37 549.63 549.64 549.64 13
Dec 10, 2024 549.33 550.55 544.79 548.34 548.34 2,760
Dec 9, 2024 554.96 560.45 547.62 549.33 549.33 1,297
Dec 6, 2024 556.91 558.02 552.31 554.26 554.26 683
Dec 5, 2024 551.81 555.00 543.84 555.00 555.00 237
Dec 4, 2024 548.55 549.86 547.66 548.00 548.00 95
Dec 3, 2024 546.48 549.40 542.78 547.66 547.66 970
Dec 2, 2024 543.00 547.10 532.14 546.37 546.37 755
Nov 29, 2024 535.39 543.70 534.24 543.00 543.00 553
Nov 28, 2024 548.55 553.00 536.95 540.55 540.55 386
Nov 27, 2024 546.16 546.16 542.50 544.68 544.68 71
Nov 26, 2024 546.76 548.11 531.00 531.49 531.49 498
Nov 25, 2024 549.69 549.95 544.33 545.80 545.80 2,046
Nov 22, 2024 530.00 542.43 530.00 541.92 541.92 65
Nov 21, 2024 534.87 534.87 525.01 526.88 526.88 1,025
Nov 19, 2024 526.12 534.73 526.00 528.20 528.20 1,717
Nov 18, 2024 536.84 536.84 524.63 526.12 526.12 789
Nov 14, 2024 538.10 539.65 531.94 531.96 531.96 512
Nov 13, 2024 539.80 541.40 533.69 535.62 535.62 333
Nov 12, 2024 545.84 546.84 540.00 540.59 540.59 1,090
Nov 11, 2024 546.84 548.79 542.15 545.82 545.82 308
Nov 8, 2024 550.79 550.79 546.52 547.89 547.89 174
Nov 7, 2024 559.95 559.97 548.23 548.23 548.23 305
Nov 6, 2024 548.72 556.06 547.00 554.90 554.90 416
Nov 5, 2024 545.80 547.03 542.45 545.75 545.75 2,678
Nov 4, 2024 549.44 555.19 539.26 545.48 545.48 1,532
Nov 1, 2024 558.74 558.74 545.00 553.53 553.53 555
Oct 31, 2024 558.62 558.62 535.00 547.78 547.78 1,189
Oct 30, 2024 556.16 557.28 550.45 553.84 553.84 1,219
Oct 29, 2024 562.11 563.50 549.96 555.43 555.43 1,012
Oct 28, 2024 546.16 567.99 546.16 558.28 558.28 1,438
Oct 25, 2024 559.77 568.35 551.98 555.13 555.13 2,316
Oct 24, 2024 563.34 563.34 555.85 558.88 558.88 382
Oct 23, 2024 559.63 565.30 559.00 559.45 559.45 385
Oct 22, 2024 567.42 569.28 558.88 559.40 559.40 413
Oct 21, 2024 578.36 584.86 561.00 567.02 567.02 3,085
Oct 18, 2024 575.43 586.00 565.15 575.02 575.02 597
Oct 17, 2024 581.10 586.81 571.69 580.56 580.56 1,277
Oct 16, 2024 582.00 583.53 575.90 579.96 579.96 710
Oct 15, 2024 582.45 586.87 580.36 581.66 581.66 441
Oct 14, 2024 584.45 593.40 579.57 583.15 583.15 327
Oct 11, 2024 580.25 583.00 576.81 582.33 582.33 508
Oct 10, 2024 584.80 590.20 580.00 580.92 580.92 2,595
Oct 9, 2024 588.67 597.56 585.26 586.76 586.76 4,420
Oct 8, 2024 575.94 586.09 573.67 585.84 585.84 740
Oct 7, 2024 588.58 595.00 575.00 582.10 582.10 1,963
Oct 4, 2024 594.02 594.50 582.00 584.77 584.77 842
Oct 3, 2024 594.48 598.86 586.34 588.57 588.57 670
Oct 1, 2024 592.50 608.00 590.10 595.96 595.96 246
Sep 30, 2024 608.39 608.39 589.00 596.55 596.55 1,174
Sep 27, 2024 606.34 606.34 597.00 599.24 599.24 315
Sep 26, 2024 596.05 597.23 594.45 594.45 594.45 66
Sep 25, 2024 595.00 600.61 591.00 594.72 594.72 371
Sep 24, 2024 599.22 599.22 593.16 596.28 596.28 154
Sep 23, 2024 597.52 597.99 582.00 596.15 596.15 1,223
Sep 20, 2024 594.70 595.16 587.34 592.37 592.37 836
Sep 19, 2024 592.00 595.49 586.72 589.46 589.46 594
Sep 18, 2024 598.48 608.40 587.50 590.77 590.77 1,637
Sep 17, 2024 598.00 610.95 597.10 597.83 597.83 528
Sep 16, 2024 598.29 609.00 586.60 598.94 598.94 274
Sep 13, 2024 599.70 609.34 594.01 597.23 597.23 1,535
Sep 12, 2024 592.95 600.40 590.00 600.27 600.27 1,396
Sep 11, 2024 602.40 602.40 591.50 593.52 593.52 1,785
Sep 10, 2024 599.00 602.29 587.00 596.84 596.84 302
Sep 9, 2024 596.00 598.00 580.02 590.48 590.48 1,676
Sep 6, 2024 595.76 595.76 589.57 590.47 590.47 168
Sep 5, 2024 603.00 603.00 592.10 592.52 592.52 753
Sep 4, 2024 593.05 603.00 590.44 594.90 594.90 381
Sep 3, 2024 595.00 608.20 586.60 594.97 594.97 675
Sep 2, 2024 601.02 606.87 594.35 596.26 596.26 377
Aug 30, 2024 593.04 597.00 586.10 594.97 594.97 908
Aug 29, 2024 578.41 592.90 578.41 591.95 591.95 1,065
Aug 28, 2024 591.18 595.71 584.87 590.38 590.38 682
Aug 27, 2024 598.03 598.05 588.49 589.09 589.09 84
Aug 26, 2024 590.00 598.40 581.65 588.03 588.03 1,786
Aug 23, 2024 590.93 594.00 584.91 586.92 586.92 382
Aug 22, 2024 592.25 592.30 576.60 587.54 587.54 1,265
Aug 21, 2024 584.68 587.14 584.20 587.14 587.14 132
Aug 20, 2024 579.50 585.00 578.30 583.47 583.47 987
Aug 19, 2024 576.72 585.06 570.59 582.20 582.20 293
Aug 16, 2024 574.27 579.94 565.00 573.59 573.59 2,276
Aug 14, 2024 578.40 578.40 566.63 568.57 568.57 421
Aug 13, 2024 579.00 581.20 563.81 569.18 569.18 1,487
Aug 12, 2024 579.16 579.16 563.17 569.80 569.80 171
Aug 9, 2024 575.35 578.00 562.38 569.16 569.16 22,478
Aug 8, 2024 559.56 576.00 559.56 564.07 564.07 3,029
Aug 7, 2024 565.00 572.44 565.00 570.98 570.98 261
Aug 6, 2024 570.39 577.46 561.00 563.81 563.81 1,661
Aug 5, 2024 573.63 579.00 558.21 577.46 577.46 4,190
Aug 2, 2024 588.00 588.00 571.80 573.55 573.55 232
Aug 1, 2024 588.00 588.00 572.51 580.51 580.51 241
Jul 31, 2024 574.83 577.69 570.00 576.92 576.92 177
Jul 30, 2024 584.88 586.67 571.67 573.41 573.41 3,212
Jul 29, 2024 586.86 586.86 572.22 575.17 575.17 1,684
Jul 26, 2024 553.31 576.17 553.31 575.35 575.35 936
Jul 25, 2024 568.40 575.35 559.71 564.60 564.60 541
Jul 24, 2024 568.40 578.48 559.65 563.91 563.91 285
Jul 23, 2024 549.96 569.40 549.96 563.00 563.00 791
Jul 22, 2024 568.40 568.40 557.00 560.92 560.92 690
Jul 19, 2024 574.40 574.40 551.67 559.18 559.18 1,145
Jul 18, 2024 564.46 565.55 552.06 562.39 562.39 1,471
Jul 16, 2024 556.00 557.17 552.08 554.46 554.46 178
Jul 15, 2024 558.92 559.89 540.66 551.06 551.06 1,611
Jul 12, 2024 542.00 551.12 537.00 548.92 548.92 1,059
Jul 11, 2024 544.00 544.00 535.17 536.42 536.42 246
Jul 10, 2024 536.51 538.33 530.92 534.34 534.34 1,496
Jul 9, 2024 546.72 546.75 532.10 538.20 538.20 313
Jul 8, 2024 525.28 543.66 525.28 536.00 536.00 746
Jul 5, 2024 539.40 539.40 532.50 533.00 533.00 292
Jul 4, 2024 538.40 538.84 527.90 530.15 530.15 450
Jul 3, 2024 527.81 530.35 526.32 528.84 528.84 109
Jul 2, 2024 529.00 529.21 525.35 527.81 527.81 271
Jul 1, 2024 524.40 529.91 510.20 516.65 516.65 1,601
Jun 28, 2024 521.00 521.00 513.32 519.52 519.52 1,496
Jun 27, 2024 518.38 518.38 508.10 516.84 516.84 55
Jun 26, 2024 508.22 508.22 508.22 508.22 508.22 -
Jun 25, 2024 518.40 518.40 506.50 508.22 508.22 47
Jun 24, 2024 497.28 514.40 497.28 508.61 508.61 390
Jun 21, 2024 508.60 513.65 505.90 507.17 507.17 906
Jun 20, 2024 506.90 509.16 506.10 508.60 508.60 145
Jun 19, 2024 518.40 518.40 504.00 507.45 507.45 549
Jun 18, 2024 507.00 512.36 501.82 509.28 509.28 199
Jun 14, 2024 506.56 515.61 506.56 507.88 507.88 89
Jun 13, 2024 518.40 518.40 508.42 509.77 509.77 1,238
Jun 12, 2024 518.40 518.40 501.40 509.57 509.57 630
Jun 11, 2024 519.00 519.00 501.10 510.40 510.40 3,181
Jun 10, 2024 508.95 518.40 499.00 506.61 506.61 155
Jun 7, 2024 506.78 511.00 490.00 508.71 508.71 312
Jun 6, 2024 485.75 501.00 485.75 496.84 496.84 709
Jun 5, 2024 498.40 504.90 488.00 496.85 496.85 264
Jun 4, 2024 496.08 509.29 475.67 486.23 486.23 276
Jun 3, 2024 504.00 504.00 485.00 486.35 486.35 1,384
May 31, 2024 496.40 496.40 480.00 483.33 483.33 596
May 30, 2024 502.35 502.35 484.13 488.74 488.74 465
May 29, 2024 508.54 508.54 491.80 492.50 492.50 144
May 28, 2024 485.34 500.34 482.86 495.54 495.54 84
May 27, 2024 500.00 500.00 494.36 495.24 495.24 920
May 24, 2024 507.99 508.98 494.00 496.23 496.23 157
May 23, 2024 495.90 499.00 491.67 498.03 498.03 639
May 22, 2024 496.30 496.30 482.00 492.31 492.31 865
May 21, 2024 487.05 494.40 480.66 487.28 487.28 2,480
May 17, 2024 487.00 488.07 484.37 485.97 485.97 367
May 16, 2024 485.00 488.59 480.00 487.59 487.59 196
May 15, 2024 473.34 487.00 473.34 482.08 482.08 156
May 14, 2024 473.06 489.60 473.06 483.06 483.06 51
May 13, 2024 488.00 488.00 474.98 482.71 482.71 494
May 10, 2024 496.81 496.81 477.96 479.54 479.54 159
May 9, 2024 494.00 494.00 477.94 483.73 483.73 512
May 8, 2024 489.40 489.40 478.60 485.10 485.10 37
May 7, 2024 498.22 505.11 484.00 484.00 484.00 128
May 6, 2024 489.90 489.90 475.20 483.22 483.22 501
May 3, 2024 489.40 489.40 481.34 484.03 484.03 181
May 2, 2024 491.21 491.21 482.83 484.01 484.01 364
Apr 30, 2024 485.00 486.98 480.61 481.58 481.58 326
Apr 29, 2024 480.60 486.21 480.60 484.89 484.89 376
Apr 26, 2024 487.00 489.66 484.05 485.49 485.49 495
Apr 25, 2024 491.64 491.64 479.83 486.50 486.50 238
Apr 24, 2024 484.00 484.01 482.00 482.00 482.00 15
Apr 23, 2024 491.72 491.72 481.48 484.02 484.02 256
Apr 22, 2024 470.00 483.10 468.20 481.68 481.68 428
Apr 19, 2024 472.60 476.89 472.60 476.56 476.56 462
Apr 18, 2024 490.99 490.99 474.61 476.84 476.84 273
Apr 16, 2024 485.00 485.86 480.00 481.36 481.36 627
Apr 15, 2024 490.00 500.00 476.60 486.83 486.83 435
Apr 12, 2024 495.82 496.00 490.80 491.86 491.86 78
Apr 10, 2024 493.75 496.60 493.75 496.57 496.57 95
Apr 9, 2024 504.41 504.41 490.10 493.75 493.75 559
Apr 8, 2024 494.12 495.00 491.32 494.52 494.52 1,198
Apr 5, 2024 495.36 495.36 494.00 494.00 494.00 58
Apr 4, 2024 494.10 496.34 490.74 495.32 495.32 849
Apr 3, 2024 484.20 496.41 484.20 494.10 494.10 247
Apr 2, 2024 493.10 494.43 491.36 494.17 494.17 627
Apr 1, 2024 514.25 514.25 493.94 494.81 494.81 146
Mar 28, 2024 491.79 495.22 477.20 490.69 490.69 547
Mar 27, 2024 488.84 489.62 484.88 485.52 485.52 192
Mar 26, 2024 494.00 502.37 488.00 488.38 488.38 768
Mar 22, 2024 486.60 503.17 486.60 492.52 492.52 154
Mar 21, 2024 511.80 511.80 491.70 493.30 493.30 152
Mar 20, 2024 493.50 493.50 489.61 489.75 489.75 345
Mar 19, 2024 498.00 526.66 492.15 492.58 492.58 117
Mar 18, 2024 517.35 517.35 503.90 503.97 503.97 145
Mar 15, 2024 522.00 522.00 502.00 505.39 505.39 830
Mar 14, 2024 502.90 525.00 499.47 525.00 525.00 308
Mar 13, 2024 508.65 508.65 498.83 498.83 498.83 1,692
Mar 12, 2024 501.66 520.20 501.66 508.16 508.16 69
Mar 11, 2024 534.23 534.23 502.10 510.00 510.00 432
Mar 7, 2024 510.00 513.28 509.00 511.22 511.22 76
Mar 6, 2024 507.68 507.68 499.67 506.74 506.74 157
Mar 5, 2024 510.10 511.41 506.00 507.68 507.68 323
Mar 4, 2024 525.50 526.00 512.00 513.05 513.05 106
Mar 1, 2024 519.85 519.85 511.50 513.60 513.60 122
Feb 29, 2024 525.00 525.00 505.59 509.66 509.66 317
Feb 28, 2024 523.14 523.14 511.07 511.07 511.07 37
Feb 27, 2024 538.56 538.56 505.00 511.90 511.90 89
Feb 26, 2024 528.00 528.00 508.25 511.82 511.82 2,623
Feb 23, 2024 510.66 518.43 510.66 516.21 516.21 82
Feb 22, 2024 502.66 519.55 502.66 517.14 517.14 115
Feb 21, 2024 515.00 520.00 507.51 509.32 509.32 814
Feb 20, 2024 528.70 528.70 511.58 515.36 515.36 2,603
Feb 19, 2024 506.66 528.65 506.66 519.12 519.12 143
Feb 16, 2024 523.45 523.45 516.27 518.28 518.28 74
Feb 15, 2024 517.71 517.71 512.47 513.17 513.17 117
Feb 14, 2024 506.67 507.56 505.66 507.56 507.56 366
Feb 13, 2024 502.11 511.88 502.11 511.59 511.59 65
Feb 12, 2024 533.23 533.23 508.73 509.36 509.36 67
Feb 9, 2024 499.78 520.18 499.78 509.11 509.11 604
Feb 8, 2024 521.91 521.91 509.98 509.98 509.98 324
Feb 7, 2024 517.00 517.24 511.68 511.68 511.68 360
Feb 6, 2024 516.20 516.20 508.90 514.61 514.61 343
Feb 5, 2024 515.10 528.33 494.90 511.00 511.00 159
Feb 2, 2024 508.40 508.50 502.74 505.00 505.00 169
Feb 1, 2024 492.60 502.51 492.60 498.43 498.43 351
Jan 31, 2024 505.74 505.74 493.19 499.35 499.35 63
Jan 30, 2024 506.54 506.54 495.56 495.82 495.82 44
Jan 29, 2024 493.06 497.20 493.00 496.61 496.61 547
Jan 25, 2024 516.84 516.84 492.17 503.12 503.12 584
Jan 24, 2024 482.66 499.81 482.66 494.57 494.57 8
Jan 23, 2024 507.03 507.03 488.52 490.01 490.01 217
Jan 19, 2024 499.00 518.00 498.82 512.81 512.81 2,104
Jan 18, 2024 495.00 515.00 491.31 515.00 515.00 91
Jan 17, 2024 496.43 502.00 496.43 497.73 497.73 226
Jan 16, 2024 512.64 512.64 498.00 500.01 500.01 933
Jan 15, 2024 490.39 504.34 490.39 502.59 502.59 1,695
Jan 12, 2024 485.00 495.00 485.00 494.45 494.45 1,355
Jan 11, 2024 483.00 483.61 480.96 482.21 482.21 35
Jan 10, 2024 476.00 483.29 473.44 481.23 481.23 196
Jan 9, 2024 470.18 485.19 470.18 483.10 483.10 600
Jan 8, 2024 494.00 494.00 479.44 479.78 479.78 753