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

BSE - Delayed Quote INR

Nippon India ETF Shariah BeES (SHARIABEES.BO)

Compare
492.76
+8.73
+(1.80%)
At close: April 17 at 3:12:21 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025483.71492.83481.62492.76492.761,593
Apr 16, 2025484.46484.79482.16484.03484.03450
Apr 15, 2025479.38484.02479.08483.60483.60317
Apr 11, 2025480.00489.52473.17474.31474.31958
Apr 9, 2025470.57478.91470.11473.36473.36244
Apr 8, 2025475.84478.97468.80473.41473.41882
Apr 7, 2025475.03479.80457.56467.80467.80424
Apr 4, 2025483.00483.00479.06479.96479.96232
Apr 3, 2025492.52493.05490.00490.11490.11184
Apr 2, 2025489.70494.57489.43494.57494.57488
Apr 1, 2025490.89497.13489.69489.95489.95446
Mar 28, 2025497.90497.96489.50490.56490.561,494
Mar 27, 2025496.58498.56493.79497.99497.99859
Mar 26, 2025506.76507.35494.91495.55495.55419
Mar 25, 2025497.00504.01495.83498.81498.812,405
Mar 24, 2025495.08498.14493.59497.42497.422,432
Mar 21, 2025489.26496.02489.26495.91495.912,790
Mar 20, 2025486.08493.90484.54490.00490.002,126
Mar 19, 2025484.62484.64480.39483.80483.801,458
Mar 18, 2025477.15485.09477.15485.05485.05106
Mar 17, 2025480.14484.93465.89477.01477.015,882
Mar 13, 2025487.42487.42473.84475.42475.421,670
Mar 12, 2025482.00487.00474.71477.86477.861,045
Mar 11, 2025476.66488.36476.43482.17482.171,075
Mar 10, 2025483.01484.83479.14479.57479.57738
Mar 7, 2025487.43487.43480.04483.01483.01590
Mar 6, 2025480.66483.28475.00482.00482.001,863
Mar 5, 2025472.61479.14468.56477.34477.341,203
Mar 4, 2025472.05472.05463.10470.72470.72392
Mar 3, 2025474.46479.96460.01471.07471.075,260
Feb 28, 2025480.00509.00469.57482.67482.673,426
Feb 27, 2025489.04493.94482.04489.52489.521,958
Feb 25, 2025490.30491.13487.50487.94487.94757
Feb 24, 2025495.12495.71490.00491.29491.29829
Feb 21, 2025495.51501.06494.59498.53498.53807
Feb 20, 2025498.00507.00497.03503.84503.84557
Feb 19, 2025501.00503.72498.03500.04500.04999
Feb 18, 2025507.41514.59500.42505.01505.01657
Feb 17, 2025500.79507.52500.00506.17506.171,924
Feb 14, 2025512.20512.20502.14504.69504.69759
Feb 13, 2025505.92521.00505.92508.35508.35421
Feb 12, 2025510.76518.98504.00510.37510.37784
Feb 11, 2025513.00514.32505.84508.98508.981,206
Feb 10, 2025521.85521.85514.50516.62516.621,033
Feb 7, 2025525.11525.11512.16523.30523.30717
Feb 6, 2025526.30526.70518.85520.03520.03411
Feb 5, 2025523.97524.79520.96523.06523.06319
Feb 4, 2025520.85525.55520.85524.53524.53415
Feb 3, 2025537.55548.39516.94522.96522.961,152
Feb 1, 2025529.81536.73522.65535.73535.73711
Jan 31, 2025522.44529.00521.26527.59527.59676
Jan 30, 2025519.34520.16519.34520.16520.1631
Jan 29, 2025515.75515.87510.52515.10515.10300
Jan 28, 2025512.00518.78508.60512.91512.911,399
Jan 27, 2025523.23523.78512.66515.41515.414,823
Jan 24, 2025528.33537.51522.96523.75523.75569
Jan 23, 2025524.18527.41517.00526.97526.97554
Jan 22, 2025522.66525.60517.97525.06525.06270
Jan 21, 2025526.64533.40517.35524.16524.16352
Jan 20, 2025535.85537.81520.80531.21531.21892
Jan 17, 2025529.45529.45522.01525.31525.31676
Jan 16, 2025529.27529.27521.00522.73522.73205
Jan 15, 2025536.00536.00521.01524.65524.65417
Jan 14, 2025532.25532.58521.66527.79527.79783
Jan 13, 2025535.04535.39530.96531.64531.64300
Jan 10, 2025535.00540.33533.51537.08537.081,811
Jan 9, 2025537.90547.66534.74535.96535.9686
Jan 8, 2025538.75538.75533.37536.92536.92136
Jan 7, 2025536.29540.00533.69534.85534.85925
Jan 6, 2025553.00554.24533.38537.75537.751,333
Jan 3, 2025553.00553.00541.06543.37543.37680
Jan 2, 2025539.86544.73534.98544.16544.161,835
Jan 1, 2025543.92543.92533.46536.89536.89149
Dec 31, 2024539.31539.31530.00533.25533.25249
Dec 30, 2024536.03536.43533.00535.00535.001,039
Dec 27, 2024544.00544.00534.86535.87535.87224
Dec 26, 2024523.03543.46523.03534.94534.941,086
Dec 24, 2024530.75536.34530.68533.49533.49336
Dec 23, 2024530.96536.35530.62531.82531.82577
Dec 20, 2024543.63543.63520.00534.43534.432,245
Dec 19, 2024543.76543.76535.76539.85539.85140
Dec 18, 2024542.26543.76541.00543.76543.7687
Dec 17, 2024549.98549.98541.00541.06541.06116
Dec 16, 2024552.63558.40542.60548.52548.52135
Dec 13, 2024538.00552.82538.00550.23550.23787
Dec 12, 2024549.55556.04546.95546.95546.95266
Dec 11, 2024552.37552.37549.63549.64549.6413
Dec 10, 2024549.33550.55544.79548.34548.342,760
Dec 9, 2024554.96560.45547.62549.33549.331,297
Dec 6, 2024556.91558.02552.31554.26554.26683
Dec 5, 2024551.81555.00543.84555.00555.00237
Dec 4, 2024548.55549.86547.66548.00548.0095
Dec 3, 2024546.48549.40542.78547.66547.66970
Dec 2, 2024543.00547.10532.14546.37546.37755
Nov 29, 2024535.39543.70534.24543.00543.00553
Nov 28, 2024548.55553.00536.95540.55540.55386
Nov 27, 2024546.16546.16542.50544.68544.6871
Nov 26, 2024546.76548.11531.00531.49531.49498
Nov 25, 2024549.69549.95544.33545.80545.802,046
Nov 22, 2024530.00542.43530.00541.92541.9265
Nov 21, 2024534.87534.87525.01526.88526.881,025
Nov 19, 2024526.12534.73526.00528.20528.201,717
Nov 18, 2024536.84536.84524.63526.12526.12789
Nov 14, 2024538.10539.65531.94531.96531.96512
Nov 13, 2024539.80541.40533.69535.62535.62333
Nov 12, 2024545.84546.84540.00540.59540.591,090
Nov 11, 2024546.84548.79542.15545.82545.82308
Nov 8, 2024550.79550.79546.52547.89547.89174
Nov 7, 2024559.95559.97548.23548.23548.23305
Nov 6, 2024548.72556.06547.00554.90554.90416
Nov 5, 2024545.80547.03542.45545.75545.752,678
Nov 4, 2024549.44555.19539.26545.48545.481,532
Nov 1, 2024558.74558.74545.00553.53553.53555
Oct 31, 2024558.62558.62535.00547.78547.781,189
Oct 30, 2024556.16557.28550.45553.84553.841,219
Oct 29, 2024562.11563.50549.96555.43555.431,012
Oct 28, 2024546.16567.99546.16558.28558.281,438
Oct 25, 2024559.77568.35551.98555.13555.132,316
Oct 24, 2024563.34563.34555.85558.88558.88382
Oct 23, 2024559.63565.30559.00559.45559.45385
Oct 22, 2024567.42569.28558.88559.40559.40413
Oct 21, 2024578.36584.86561.00567.02567.023,085
Oct 18, 2024575.43586.00565.15575.02575.02597
Oct 17, 2024581.10586.81571.69580.56580.561,277
Oct 16, 2024582.00583.53575.90579.96579.96710
Oct 15, 2024582.45586.87580.36581.66581.66441
Oct 14, 2024584.45593.40579.57583.15583.15327
Oct 11, 2024580.25583.00576.81582.33582.33508
Oct 10, 2024584.80590.20580.00580.92580.922,595
Oct 9, 2024588.67597.56585.26586.76586.764,420
Oct 8, 2024575.94586.09573.67585.84585.84740
Oct 7, 2024588.58595.00575.00582.10582.101,963
Oct 4, 2024594.02594.50582.00584.77584.77842
Oct 3, 2024594.48598.86586.34588.57588.57670
Oct 1, 2024592.50608.00590.10595.96595.96246
Sep 30, 2024608.39608.39589.00596.55596.551,174
Sep 27, 2024606.34606.34597.00599.24599.24315
Sep 26, 2024596.05597.23594.45594.45594.4566
Sep 25, 2024595.00600.61591.00594.72594.72371
Sep 24, 2024599.22599.22593.16596.28596.28154
Sep 23, 2024597.52597.99582.00596.15596.151,223
Sep 20, 2024594.70595.16587.34592.37592.37836
Sep 19, 2024592.00595.49586.72589.46589.46594
Sep 18, 2024598.48608.40587.50590.77590.771,637
Sep 17, 2024598.00610.95597.10597.83597.83528
Sep 16, 2024598.29609.00586.60598.94598.94274
Sep 13, 2024599.70609.34594.01597.23597.231,535
Sep 12, 2024592.95600.40590.00600.27600.271,396
Sep 11, 2024602.40602.40591.50593.52593.521,785
Sep 10, 2024599.00602.29587.00596.84596.84302
Sep 9, 2024596.00598.00580.02590.48590.481,676
Sep 6, 2024595.76595.76589.57590.47590.47168
Sep 5, 2024603.00603.00592.10592.52592.52753
Sep 4, 2024593.05603.00590.44594.90594.90381
Sep 3, 2024595.00608.20586.60594.97594.97675
Sep 2, 2024601.02606.87594.35596.26596.26377
Aug 30, 2024593.04597.00586.10594.97594.97908
Aug 29, 2024578.41592.90578.41591.95591.951,065
Aug 28, 2024591.18595.71584.87590.38590.38682
Aug 27, 2024598.03598.05588.49589.09589.0984
Aug 26, 2024590.00598.40581.65588.03588.031,786
Aug 23, 2024590.93594.00584.91586.92586.92382
Aug 22, 2024592.25592.30576.60587.54587.541,265
Aug 21, 2024584.68587.14584.20587.14587.14132
Aug 20, 2024579.50585.00578.30583.47583.47987
Aug 19, 2024576.72585.06570.59582.20582.20293
Aug 16, 2024574.27579.94565.00573.59573.592,276
Aug 14, 2024578.40578.40566.63568.57568.57421
Aug 13, 2024579.00581.20563.81569.18569.181,487
Aug 12, 2024579.16579.16563.17569.80569.80171
Aug 9, 2024575.35578.00562.38569.16569.1622,478
Aug 8, 2024559.56576.00559.56564.07564.073,029
Aug 7, 2024565.00572.44565.00570.98570.98261
Aug 6, 2024570.39577.46561.00563.81563.811,661
Aug 5, 2024573.63579.00558.21577.46577.464,190
Aug 2, 2024588.00588.00571.80573.55573.55232
Aug 1, 2024588.00588.00572.51580.51580.51241
Jul 31, 2024574.83577.69570.00576.92576.92177
Jul 30, 2024584.88586.67571.67573.41573.413,212
Jul 29, 2024586.86586.86572.22575.17575.171,684
Jul 26, 2024553.31576.17553.31575.35575.35936
Jul 25, 2024568.40575.35559.71564.60564.60541
Jul 24, 2024568.40578.48559.65563.91563.91285
Jul 23, 2024549.96569.40549.96563.00563.00791
Jul 22, 2024568.40568.40557.00560.92560.92690
Jul 19, 2024574.40574.40551.67559.18559.181,145
Jul 18, 2024564.46565.55552.06562.39562.391,471
Jul 16, 2024556.00557.17552.08554.46554.46178
Jul 15, 2024558.92559.89540.66551.06551.061,611
Jul 12, 2024542.00551.12537.00548.92548.921,059
Jul 11, 2024544.00544.00535.17536.42536.42246
Jul 10, 2024536.51538.33530.92534.34534.341,496
Jul 9, 2024546.72546.75532.10538.20538.20313
Jul 8, 2024525.28543.66525.28536.00536.00746
Jul 5, 2024539.40539.40532.50533.00533.00292
Jul 4, 2024538.40538.84527.90530.15530.15450
Jul 3, 2024527.81530.35526.32528.84528.84109
Jul 2, 2024529.00529.21525.35527.81527.81271
Jul 1, 2024524.40529.91510.20516.65516.651,601
Jun 28, 2024521.00521.00513.32519.52519.521,496
Jun 27, 2024518.38518.38508.10516.84516.8455
Jun 26, 2024508.22508.22508.22508.22508.22-
Jun 25, 2024518.40518.40506.50508.22508.2247
Jun 24, 2024497.28514.40497.28508.61508.61390
Jun 21, 2024508.60513.65505.90507.17507.17906
Jun 20, 2024506.90509.16506.10508.60508.60145
Jun 19, 2024518.40518.40504.00507.45507.45549
Jun 18, 2024507.00512.36501.82509.28509.28199
Jun 14, 2024506.56515.61506.56507.88507.8889
Jun 13, 2024518.40518.40508.42509.77509.771,238
Jun 12, 2024518.40518.40501.40509.57509.57630
Jun 11, 2024519.00519.00501.10510.40510.403,181
Jun 10, 2024508.95518.40499.00506.61506.61155
Jun 7, 2024506.78511.00490.00508.71508.71312
Jun 6, 2024485.75501.00485.75496.84496.84709
Jun 5, 2024498.40504.90488.00496.85496.85264
Jun 4, 2024496.08509.29475.67486.23486.23276
Jun 3, 2024504.00504.00485.00486.35486.351,384
May 31, 2024496.40496.40480.00483.33483.33596
May 30, 2024502.35502.35484.13488.74488.74465
May 29, 2024508.54508.54491.80492.50492.50144
May 28, 2024485.34500.34482.86495.54495.5484
May 27, 2024500.00500.00494.36495.24495.24920
May 24, 2024507.99508.98494.00496.23496.23157
May 23, 2024495.90499.00491.67498.03498.03639
May 22, 2024496.30496.30482.00492.31492.31865
May 21, 2024487.05494.40480.66487.28487.282,480
May 17, 2024487.00488.07484.37485.97485.97367
May 16, 2024485.00488.59480.00487.59487.59196
May 15, 2024473.34487.00473.34482.08482.08156
May 14, 2024473.06489.60473.06483.06483.0651
May 13, 2024488.00488.00474.98482.71482.71494
May 10, 2024496.81496.81477.96479.54479.54159
May 9, 2024494.00494.00477.94483.73483.73512
May 8, 2024489.40489.40478.60485.10485.1037
May 7, 2024498.22505.11484.00484.00484.00128
May 6, 2024489.90489.90475.20483.22483.22501
May 3, 2024489.40489.40481.34484.03484.03181
May 2, 2024491.21491.21482.83484.01484.01364
Apr 30, 2024485.00486.98480.61481.58481.58326
Apr 29, 2024480.60486.21480.60484.89484.89376
Apr 26, 2024487.00489.66484.05485.49485.49495
Apr 25, 2024491.64491.64479.83486.50486.50238
Apr 24, 2024484.00484.01482.00482.00482.0015
Apr 23, 2024491.72491.72481.48484.02484.02256
Apr 22, 2024470.00483.10468.20481.68481.68428
Apr 19, 2024472.60476.89472.60476.56476.56462
Apr 18, 2024490.99490.99474.61476.84476.84273