Nip. India Bank

Nippon India ETF Nifty Bank BeES Historical Data

NSEBSE

₹575.66

(0.33%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	576.73	578.58	574.35	575.41	5,117	10,83,75,043.21	1,06,936
21-Aug-2025	579.99	579.99	575.23	576.38	4,242	9,06,24,339.73	79,413
22-Aug-2025	575.51	578.99	569.62	570.05	9,938	37,54,72,636.41	4,52,617
25-Aug-2025	572.98	572.98	569.09	569.47	6,482	23,29,76,956.97	3,03,811
26-Aug-2025	569.47	570.13	562.46	563.07	14,641	42,26,72,213.48	6,23,498
28-Aug-2025	563.1	563.1	556.28	556.75	19,286	85,92,10,633.15	8,60,851
29-Aug-2025	557	559.6	554.3	554.99	9,459	29,16,09,230	2,86,411
01-Sep-2025	559.99	559.99	555	557.94	8,186	25,58,81,314.99	2,71,058
02-Sep-2025	564	564	553.96	554.73	10,914	30,49,66,167.69	3,94,062
03-Sep-2025	561	561	554	558.58	6,679	26,62,03,425.37	2,58,362
04-Sep-2025	562.81	562.81	557.5	558.27	7,820	17,59,39,412.57	2,04,043
05-Sep-2025	558.27	562.8	555.46	559.17	7,606	19,66,14,256.14	2,27,385
08-Sep-2025	564.89	564.9	559	560.49	8,170	17,46,84,078.26	1,75,127
09-Sep-2025	564.89	564.89	559.02	560.14	5,223	16,35,90,887.52	1,90,793
10-Sep-2025	564.9	564.9	560.41	563.92	11,494	27,79,16,135.58	3,44,318
11-Sep-2025	564.89	566.38	561.67	565.48	5,503	26,45,84,508.39	3,09,547
12-Sep-2025	562.01	567.97	562.01	566.41	6,588	23,71,70,226.22	2,32,203
15-Sep-2025	566.41	569	564.91	567.49	9,415	21,53,66,378.06	2,32,532
16-Sep-2025	567.49	570.28	566.19	569.83	5,539	18,18,41,640.74	1,68,116
17-Sep-2025	571	574.49	569.2	573.78	8,344	34,80,34,093.71	4,22,442
18-Sep-2025	574.99	576.76	572.77	575.66	7,190	29,17,51,214.83	2,84,553

Nip. India Bank: Related NEWS

No Record Found

Invest wise with Expert advice