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

NSE - Delayed Quote INR

Nippon India ETF Nifty 50 Shariah BeES (SHARIABEES.NS)

Compare
492.03
+6.38
+(1.31%)
At close: April 17 at 3:29:06 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025492.98493.00480.03492.03492.035,898
Apr 16, 2025484.26490.00481.23485.65485.654,132
Apr 15, 2025479.43484.99477.88483.15483.155,570
Apr 11, 2025481.09487.61475.20477.07477.076,367
Apr 9, 2025473.04473.79469.01471.66471.666,448
Apr 8, 2025475.00483.66468.01473.33473.339,853
Apr 7, 2025477.49477.50450.10466.66466.6617,927
Apr 4, 2025490.20490.20477.60480.76480.768,142
Apr 3, 2025492.68494.41490.53491.02491.022,268
Apr 2, 2025490.99500.00487.60493.86493.867,568
Apr 1, 2025502.72502.72488.00491.24491.245,178
Mar 28, 2025496.04499.00491.89492.86492.862,795
Mar 27, 2025496.22499.99490.85497.46497.463,524
Mar 26, 2025506.40506.40492.30495.29495.292,687
Mar 25, 2025501.19501.91495.81497.91497.919,915
Mar 24, 2025495.87498.14493.50497.13497.134,830
Mar 21, 2025491.88497.00485.00493.50493.503,310
Mar 20, 2025483.90494.80483.90489.78489.785,484
Mar 19, 2025488.06492.92480.93483.90483.904,160
Mar 18, 2025477.15477.15477.15477.15477.15-
Mar 17, 2025479.73479.89472.35477.15477.153,000
Mar 13, 2025479.92479.92474.04475.40475.403,863
Mar 12, 2025484.73484.73475.07477.51477.516,162
Mar 11, 2025479.42493.92475.03481.68481.686,116
Mar 10, 2025484.54486.25477.39479.42479.424,082
Mar 7, 2025487.07487.97480.30482.46482.468,306
Mar 6, 2025481.20485.00475.92482.70482.709,944
Mar 5, 2025473.72478.30468.97476.66476.667,513
Mar 4, 2025469.62472.22464.79470.14470.1410,607
Mar 3, 2025484.61484.61460.41472.32472.3215,289
Feb 28, 2025484.88501.00470.36485.37485.377,669
Feb 27, 2025493.97504.00482.01484.55484.554,653
Feb 25, 2025491.83491.83487.01487.79487.793,595
Feb 24, 2025497.87502.93481.66490.30490.305,327
Feb 21, 2025495.95501.80495.03497.87497.873,324
Feb 20, 2025499.00514.93497.07499.54499.542,711
Feb 19, 2025514.42514.42498.20499.72499.724,595
Feb 18, 2025509.16509.30498.27504.33504.332,366
Feb 17, 2025502.00512.84500.05505.84505.844,777
Feb 14, 2025511.69512.04500.66502.84502.846,441
Feb 13, 2025507.00512.10506.00508.13508.132,542
Feb 12, 2025510.92512.67503.50507.51507.514,237
Feb 11, 2025515.73517.57505.03507.52507.525,626
Feb 10, 2025521.30524.94514.61515.73515.733,507
Feb 7, 2025530.09530.09511.36519.28519.283,206
Feb 6, 2025533.30533.30518.50519.70519.704,611
Feb 5, 2025526.52526.52521.33522.81522.812,830
Feb 4, 2025525.96525.96520.29523.93523.934,702
Feb 3, 2025528.41529.28516.25523.69523.697,868
Feb 1, 2025529.78530.73523.00529.32529.323,761
Jan 31, 2025522.38528.00519.00526.82526.824,252
Jan 30, 2025525.95525.95515.17518.88518.883,384
Jan 29, 2025515.38520.00510.87515.64515.643,401
Jan 28, 2025515.41515.43509.02510.90510.901,254
Jan 27, 2025520.00527.98512.67515.40515.408,373
Jan 24, 2025537.49537.49521.01523.49523.491,897
Jan 23, 2025524.47527.00520.01526.95526.95652
Jan 22, 2025521.22524.15516.73523.74523.742,302
Jan 21, 2025534.42534.42518.00521.22521.223,187
Jan 20, 2025528.78530.00520.60523.94523.943,294
Jan 17, 2025525.20532.00520.60525.31525.312,528
Jan 16, 2025529.82532.27521.00522.61522.612,830
Jan 15, 2025526.51526.51521.10525.41525.413,107
Jan 14, 2025545.80545.80521.09522.81522.818,527
Jan 13, 2025534.99535.95529.00529.90529.908,568
Jan 10, 2025536.14541.10533.58538.17538.174,162
Jan 9, 2025538.22538.50531.90533.47533.473,627
Jan 8, 2025538.55538.55532.00536.99536.993,716
Jan 7, 2025540.74540.78535.00535.55535.553,749
Jan 6, 2025545.26547.54533.58536.99536.994,435
Jan 3, 2025543.14546.07539.99542.60542.603,826
Jan 2, 2025535.21544.98535.16543.14543.145,498
Jan 1, 2025536.25538.73532.86536.42536.422,153
Dec 31, 2024543.40543.40530.00534.70534.703,980
Dec 30, 2024533.32540.01532.75535.46535.464,665
Dec 27, 2024547.88547.97532.00536.03536.032,427
Dec 26, 2024533.03536.42528.37535.11535.112,962
Dec 24, 2024531.14537.62530.32533.70533.701,732
Dec 23, 2024532.80536.70530.66532.55532.552,938
Dec 20, 2024544.09544.09439.91530.03530.038,505
Dec 19, 2024538.44542.98537.00541.38541.386,980
Dec 18, 2024542.78554.80539.05546.69546.691,864
Dec 17, 2024549.64551.00540.00542.10542.107,534
Dec 16, 2024552.87555.17546.01548.55548.555,124
Dec 13, 2024562.40562.40540.11551.08551.082,731
Dec 12, 2024548.88555.90545.47546.04546.043,313
Dec 11, 2024551.89551.89547.49549.67549.671,856
Dec 10, 2024552.14552.14544.93548.49548.494,334
Dec 9, 2024556.13564.22547.36549.05549.056,842
Dec 6, 2024559.11559.11546.00554.24554.242,501
Dec 5, 2024551.33557.61545.00554.06554.065,816
Dec 4, 2024552.90552.90547.32548.45548.453,491
Dec 3, 2024551.49551.49544.56549.12549.123,806
Dec 2, 2024545.39546.86537.57546.27546.272,881
Nov 29, 2024540.26544.02537.17542.99542.992,762
Nov 28, 2024548.16550.00535.00537.17537.174,118
Nov 27, 2024544.47547.97541.58544.80544.802,664
Nov 26, 2024549.56549.56529.02538.87538.876,353
Nov 25, 2024549.30550.15543.29546.74546.744,677
Nov 22, 2024531.58542.27529.00540.86540.862,836
Nov 21, 2024530.38535.00524.00527.50527.508,014
Nov 19, 2024534.98534.98518.00528.64528.645,749
Nov 18, 2024536.45536.45524.32525.97525.976,845
Nov 14, 2024539.60539.61531.00531.99531.995,300
Nov 13, 2024541.28549.00533.00536.10536.107,810
Nov 12, 2024545.89559.46538.00541.25541.254,944
Nov 11, 2024547.85550.16541.65545.52545.5219,237
Nov 8, 2024551.96551.96546.41548.44548.442,812
Nov 7, 2024554.04561.96548.00549.07549.075,614
Nov 6, 2024551.70556.18546.31554.96554.969,369
Nov 5, 2024546.35559.44542.18546.77546.777,156
Nov 4, 2024550.02560.68539.00544.66544.6611,642
Nov 1, 2024546.41546.41546.41546.41546.41-
Oct 31, 2024558.14559.90532.62546.41546.414,998
Oct 30, 2024555.01564.91551.33553.81553.814,203
Oct 29, 2024561.62561.85548.72555.01555.015,383
Oct 28, 2024554.47567.95550.01556.41556.419,913
Oct 25, 2024557.19562.89552.35554.48554.485,108
Oct 24, 2024563.31563.33556.00557.19557.193,893
Oct 23, 2024560.85566.70558.80559.92559.925,832
Oct 22, 2024567.11572.46558.40560.85560.855,174
Oct 21, 2024577.69581.73560.00567.10567.107,695
Oct 18, 2024576.54587.50568.10579.03579.037,022
Oct 17, 2024578.93593.70573.00583.83583.835,527
Oct 16, 2024583.82583.82575.02578.93578.933,656
Oct 15, 2024582.71587.26580.04581.38581.383,695
Oct 14, 2024584.82587.95580.06582.41582.412,569
Oct 11, 2024580.50586.68575.33582.13582.132,614
Oct 10, 2024601.55601.55578.02580.46580.465,091
Oct 9, 2024588.72599.00580.00584.04584.0411,802
Oct 8, 2024582.44586.30576.82585.77585.773,675
Oct 7, 2024588.07592.64575.61582.35582.358,804
Oct 4, 2024593.97593.98580.00584.05584.059,006
Oct 3, 2024594.71598.35585.20589.81589.8110,218
Oct 1, 2024597.00600.37593.57596.35596.356,428
Sep 30, 2024610.69617.70590.43597.00597.0012,063
Sep 27, 2024597.69604.35597.10602.53602.539,178
Sep 26, 2024597.93600.00593.77597.73597.733,095
Sep 25, 2024598.70598.70590.48595.55595.554,437
Sep 24, 2024599.76599.76591.38596.49596.492,992
Sep 23, 2024597.45598.17589.69596.63596.634,579
Sep 20, 2024594.83594.83588.57591.40591.404,151
Sep 19, 2024594.97595.96585.21588.57588.576,060
Sep 18, 2024603.60603.60588.00590.11590.1111,834
Sep 17, 2024599.34610.69596.58598.45598.457,207
Sep 16, 2024600.98604.00596.75599.34599.343,459
Sep 13, 2024599.65602.11593.07598.69598.694,133
Sep 12, 2024598.20602.01591.36599.66599.664,213
Sep 11, 2024594.67598.00590.45592.99592.993,217
Sep 10, 2024595.26597.68590.10594.66594.662,424
Sep 9, 2024592.15595.95585.83590.57590.578,867
Sep 6, 2024594.00595.91589.26590.60590.604,365
Sep 5, 2024598.83600.90592.10593.12593.123,056
Sep 4, 2024592.69604.40590.00594.86594.865,311
Sep 3, 2024596.05600.61593.88595.07595.073,207
Sep 2, 2024599.58605.10594.68595.82595.825,450
Aug 30, 2024595.91597.04586.63595.52595.525,071
Aug 29, 2024588.68593.90586.01590.86590.862,699
Aug 28, 2024591.62593.42582.00588.68588.688,526
Aug 27, 2024595.95595.95586.69589.46589.463,034
Aug 26, 2024590.67592.61586.01590.14590.146,011
Aug 23, 2024590.70590.70585.01586.32586.323,573
Aug 22, 2024569.10591.96569.10587.41587.415,504
Aug 21, 2024586.63590.45584.00586.70586.705,692
Aug 20, 2024580.24586.63578.40584.75584.752,546
Aug 19, 2024582.39582.39575.90580.68580.683,971
Aug 16, 2024572.99578.84569.22576.29576.293,074
Aug 14, 2024572.31572.31564.51567.46567.462,033
Aug 13, 2024570.97572.90566.63567.88567.882,571
Aug 12, 2024575.00575.00565.68568.52568.523,479
Aug 9, 2024571.53573.97560.03569.34569.3414,964
Aug 8, 2024572.97574.20560.00564.26564.263,319
Aug 7, 2024570.82573.34568.29569.73569.736,179
Aug 6, 2024569.93572.81560.00563.02563.027,840
Aug 5, 2024567.65578.99559.00571.89571.897,421
Aug 2, 2024578.01582.32570.00571.64571.6411,847
Aug 1, 2024580.77583.47576.38580.72580.725,272
Jul 31, 2024574.36578.33572.51577.60577.602,476
Jul 30, 2024580.02586.69571.07574.39574.398,701
Jul 29, 2024591.75591.75571.89575.07575.074,447
Jul 26, 2024569.08576.06562.27574.52574.523,008
Jul 25, 2024580.95580.95559.33563.90563.902,776
Jul 24, 2024565.95566.96560.06564.04564.046,535
Jul 23, 2024564.04565.94550.82561.92561.9210,234
Jul 22, 2024560.37563.93554.69560.40560.404,007
Jul 19, 2024561.51570.39558.40560.04560.046,467
Jul 18, 2024554.22563.00552.01561.51561.5112,943
Jul 16, 2024554.30559.99551.01554.31554.313,213
Jul 15, 2024549.66554.05545.83551.16551.162,932
Jul 12, 2024537.14551.87529.28548.07548.0711,911
Jul 11, 2024539.50539.50534.64535.98535.982,803
Jul 10, 2024552.80552.80531.00535.54535.543,193
Jul 9, 2024539.16541.97534.51536.71536.713,081
Jul 8, 2024543.14543.15533.00536.50536.502,473
Jul 5, 2024535.96535.96531.58533.81533.812,611
Jul 4, 2024531.95534.49528.01532.90532.902,571
Jul 3, 2024531.33533.97525.09527.70527.701,964
Jul 2, 2024527.50529.64522.03527.99527.993,062
Jul 1, 2024521.18525.55513.90524.68524.683,182
Jun 28, 2024520.40521.97513.63518.54518.542,882
Jun 27, 2024512.00517.98506.91516.21516.2113,375
Jun 26, 2024512.58512.58505.23510.46510.461,710
Jun 25, 2024512.75512.75506.41508.25508.252,438
Jun 24, 2024514.40517.00501.17508.71508.713,332
Jun 21, 2024511.99513.33506.32507.44507.446,394
Jun 20, 2024511.03513.98505.18508.51508.511,294
Jun 19, 2024515.47515.47506.33508.33508.331,634
Jun 18, 2024514.98514.98505.00509.01509.014,318
Jun 14, 2024507.00515.17507.00509.31509.312,342
Jun 13, 2024514.89514.97508.62511.28511.284,483
Jun 12, 2024512.97512.97508.01509.44509.441,624
Jun 11, 2024511.94511.94506.95507.85507.854,177
Jun 10, 2024513.97513.97505.63507.29507.2910,067
Jun 7, 2024498.99510.00497.66508.93508.9313,599
Jun 6, 2024500.45502.97486.76497.63497.632,451
Jun 5, 2024495.27497.99481.95496.30496.302,981
Jun 4, 2024491.75498.00476.00488.69488.698,905
Jun 3, 2024489.00498.00485.00487.35487.354,527
May 31, 2024494.49494.49480.01482.81482.811,604
May 30, 2024493.01497.97480.20486.81486.814,308
May 29, 2024498.97498.98490.00492.59492.593,373
May 28, 2024498.93498.93493.72495.78495.783,564
May 27, 2024499.97499.98494.00495.90495.903,903
May 24, 2024502.96502.96490.17495.72495.721,656
May 23, 2024495.47498.00492.09497.21497.213,969
May 22, 2024493.95493.96487.14490.71490.711,635
May 21, 2024487.04488.99480.70487.14487.142,583
May 17, 2024489.99489.99484.39485.66485.661,330
May 16, 2024480.01488.32480.01487.43487.431,302
May 15, 2024481.01484.84481.01482.51482.51509
May 14, 2024486.98486.99480.11482.11482.111,412
May 13, 2024478.01486.00475.18483.05483.053,590
May 10, 2024484.99484.99478.06479.72479.721,769
May 9, 2024485.00486.00478.00479.87479.872,553
May 8, 2024486.19486.19481.76485.05485.051,167
May 7, 2024485.99488.47482.01486.19486.191,502
May 6, 2024488.97488.97480.00483.35483.352,145
May 3, 2024487.95490.00478.79482.89482.894,030
May 2, 2024488.77491.19481.15482.84482.843,216
Apr 30, 2024488.98488.99480.81481.70481.701,458
Apr 29, 2024492.31492.35482.46484.50484.501,560
Apr 26, 2024486.99490.10476.00483.38483.385,418
Apr 25, 2024481.00486.10480.58484.63484.63987
Apr 24, 2024489.99489.99481.05481.58481.581,339
Apr 23, 2024489.99489.99481.28482.40482.401,365
Apr 22, 2024485.19485.29476.01481.28481.281,587
Apr 19, 2024474.98477.85470.70475.30475.301,887
Apr 18, 2024485.95485.97475.01476.30476.303,580