Home>ETF>Nippon India ETF Nifty Bank BeES
SHARE twitter icon webp whatsapp icon webp

Nippon India ETF Nifty Bank BeES - Historical Data

535.51
-0.64 (-0.12%)
India Flag
15:29:59 Real-time Data - INR - Since it Started (2009)
 - Annual Avg 15.33%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnual
2009
-12.58%
38.9
5.91%
41.2
23.79%
51
47.06%
75
-1.27%
74.05
2.09%
75.6
-0.79%
75
18.27%
88.7
-4.17%
85
5.89%
90.01
0.54%
90.5
2010 -4.55%
86.38
0.09%
86.46
9.99%
95.1
3.89%
98.8
-5.16%
93.7
1.67%
95.27
7.12%
102.05
5.54%
107.7
14.44%
123.25
-0.10%
123.13
-1.95%
120.73
-1.62%
118.77
31.24%
2011 -10.34%
106.49
-1.73%
104.64
11.94%
117.13
-2.28%
114.46
-4.13%
109.74
2.78%
112.78
-1.44%
111.15
-13.72%
95.9
0.55%
96.43
4.68%
100.94
-13.96%
86.85
-7.64%
80.21
-32.46%
2012 24.24%
99.66
5.72%
105.36
-2.97%
102.23
0.56%
102.8
-7.40%
95.2
10.11%
104.82
0.91%
105.78
-3.83%
101.73
14.61%
116.59
-1.69%
114.63
7.84%
123.62
2.54%
126.76
58.03%
2013 1.83%
129.08
-9.64%
116.64
-2.59%
113.62
10.49%
125.54
0.02%
125.57
-7.46%
116.2
-8.49%
106.34
-13.93%
91.53
7.33%
98.24
17.78%
115.71
-2.47%
112.85
1.99%
115.1
-9.20%
2014 -9.68%
103.96
4.57%
108.7
16.63%
126.78
2.79%
130.32
13.71%
148.19
9.16%
161.77
-4.81%
153.99
3.21%
158.93
-2.27%
155.31
11.06%
172.49
8.42%
187.02
1.51%
189.85
64.94%
2015 5.84%
200.93
-1.87%
197.16
-8.02%
181.35
1.54%
184.14
1.66%
187.19
-1.52%
184.33
2.90%
189.68
-8.55%
173.45
0.16%
173.72
0.54%
174.66
0.34%
175.25
-2.85%
170.26
-10.32%
2016 -8.28%
156.16
-9.83%
140.8
15.43%
162.54
3.70%
168.54
4.88%
176.76
2.69%
181.51
5.73%
191.91
4.07%
199.73
-1.96%
195.82
0.81%
197.4
-4.50%
188.51
-2.69%
183.43
7.74%
2017 7.44%
197.07
5.72%
208.35
4.08%
216.86
4.10%
225.75
4.94%
236.9
-0.80%
235
8.30%
254.49
-3.00%
246.85
-0.81%
244.86
3.95%
254.54
1.10%
257.33
0.90%
259.65
41.55%
2018 6.74%
277.15
-8.14%
254.6
-3.16%
246.56
5.38%
259.83
5.04%
272.93
-1.58%
268.6
5.15%
282.45
1.36%
286.29
-10.68%
255.72
0.25%
256.35
6.76%
273.68
1.17%
276.89
6.64%
2019 0.37%
277.92
-1.57%
273.57
13.81%
311.36
-2.80%
302.63
5.67%
319.77
-0.33%
318.71
-7.79%
293.9
-4.60%
280.36
6.35%
298.17
2.91%
306.85
6.11%
325.61
1.04%
329
18.82%
2020 -3.68%
316.9
-6.37%
296.72
-34.43%
194.57
10.67%
215.33
-10.05%
193.68
11.22%
215.41
1.15%
217.89
9.95%
239.57
-9.86%
215.94
11.44%
240.65
23.44%
297.06
5.55%
313.54
-4.70%
2021 -2.07%
307.06
14.39%
351.26
-4.65%
334.93
-1.93%
328.47
8.42%
356.12
-1.64%
350.29
-0.57%
348.29
5.42%
367.16
2.81%
377.46
4.55%
394.62
-8.87%
359.61
-0.58%
357.51
14.02%
2022 7.10%
382.9
-4.70%
364.89
0.17%
365.51
-0.46%
363.82
-1.70%
357.62
-5.67%
337.34
12.06%
378.04
5.80%
399.95
-2.23%
391.05
6.70%
417.25
4.72%
436.93
-0.33%
435.48
21.81%
2023 -5.30%
412.38
-1.05%
408.06
0.61%
410.55
6.35%
436.6
2.78%
448.75
1.28%
454.48
2.21%
464.52
-3.30%
449.20
1.16%
454.42
-3.72%
437.51
3.73%
453.82
8.51%
492.43
13.08%
2024 -4.81%
468.76
0.48%
471.00
1.99%
480.39
4.58%
502.38
0.02%
502.50
6.91%
537.20
-0.31%
535.51





8.75%

Nippon India ETF Nifty Bank BeES - Historical Chart

Nippon India ETF Nifty Bank BeES - Historical Data



DatePriceOpenHighLowDifferenceChange %
12 Jul 2024 535.51536.15539.90534.93-0.64-0.12%
11 Jul 2024 536.15536.02537.69530.330.650.12%
10 Jul 2024 535.50538.73539.95534.45-3.42-0.63%
09 Jul 2024 538.92537.70539.25537.261.220.23%
08 Jul 2024 537.70538.98540.99536.20-1.90-0.35%
05 Jul 2024 539.60542.96542.97536.30-3.78-0.70%
04 Jul 2024 543.38544.48545.49541.010.550.10%
03 Jul 2024 542.83540.00544.55538.007.151.33%
02 Jul 2024 535.68541.48541.48533.75-3.60-0.67%
01 Jul 2024 539.28542.00542.00535.032.080.39%
28 Jun 2024 537.20540.99542.57536.25-2.91-0.54%
27 Jun 2024 540.11540.42543.85538.51-0.30-0.06%
26 Jun 2024 540.41538.08541.50532.012.330.43%
25 Jun 2024 538.08530.00538.99529.288.921.69%
24 Jun 2024 529.16528.99530.19524.010.470.09%
21 Jun 2024 528.69532.73532.73525.60-1.65-0.31%
20 Jun 2024 530.34526.30530.63525.304.180.79%
19 Jun 2024 526.16517.00530.91515.019.711.88%
18 Jun 2024 516.45514.99518.09511.304.310.84%
14 Jun 2024 512.14515.90515.90509.381.630.32%
13 Jun 2024 510.51514.89515.00510.01-0.15-0.03%
12 Jun 2024 510.66510.34513.29508.522.260.44%
11 Jun 2024 508.40509.50511.46504.75-0.41-0.08%
10 Jun 2024 508.81514.99514.99507.75-0.34-0.07%
07 Jun 2024 509.15507.99510.40502.105.451.08%
06 Jun 2024 503.70509.99509.99500.061.430.28%
05 Jun 2024 502.27514.99514.99477.77-0.87-0.17%
04 Jun 2024 503.14522.37527.99487.00-19.47-3.73%
03 Jun 2024 522.61517.60524.42510.0120.114.00%
31 May 2024 502.50499.00506.99498.303.500.70%
30 May 2024 499.00497.98502.69495.261.350.27%
29 May 2024 497.65503.98503.98496.73-5.73-1.14%
28 May 2024 503.38507.69507.70502.10-0.33-0.07%
27 May 2024 503.71503.74508.40501.992.390.48%
24 May 2024 501.32498.71502.26497.622.610.52%
23 May 2024 498.71493.98499.25489.609.041.85%
22 May 2024 489.67492.34493.70487.00-2.17-0.44%
21 May 2024 491.84492.20494.00491.010.260.05%
17 May 2024 491.58486.01492.98486.011.120.23%
16 May 2024 490.46490.01491.00484.202.390.49%
15 May 2024 488.07491.49491.49486.51-1.74-0.36%
14 May 2024 489.81489.35492.20487.500.710.15%
13 May 2024 489.10486.73489.90481.503.260.67%
10 May 2024 485.84494.99494.99484.551.050.22%
09 May 2024 484.79490.02491.60484.02-5.13-1.05%
08 May 2024 489.92494.99494.99488.30-2.37-0.48%
07 May 2024 492.29499.49499.49491.25-5.39-1.08%
06 May 2024 497.68499.30501.76496.85-1.06-0.21%
03 May 2024 498.74504.00504.79496.28-2.57-0.51%
02 May 2024 501.31502.38504.20500.00-1.07-0.21%
30 Apr 2024 502.38503.00508.20501.16-0.40-0.08%
29 Apr 2024 502.78493.73503.25491.5112.082.46%
26 Apr 2024 490.70495.00495.00489.95-2.53-0.51%
25 Apr 2024 493.23487.47494.44487.223.060.62%
24 Apr 2024 490.17489.02490.99488.781.940.40%
23 Apr 2024 488.23488.90491.69487.81-0.67-0.14%
22 Apr 2024 488.90489.99491.84485.594.110.85%
19 Apr 2024 484.79479.99485.42475.254.710.98%
18 Apr 2024 480.08484.52487.71478.90-4.39-0.91%
16 Apr 2024 484.47485.99485.99482.52-2.24-0.46%
15 Apr 2024 486.71491.99491.99486.00-8.23-1.66%
12 Apr 2024 494.94497.30497.99494.46-3.38-0.68%
10 Apr 2024 498.32497.01499.00496.001.760.35%
09 Apr 2024 496.56495.00498.01494.602.460.50%
08 Apr 2024 494.10494.89495.50493.050.770.16%
05 Apr 2024 493.33489.60493.92487.613.930.80%
04 Apr 2024 489.40488.99490.75486.404.340.89%
03 Apr 2024 485.06484.33485.50481.510.730.15%
02 Apr 2024 484.33485.10486.50483.02-0.77-0.16%
01 Apr 2024 485.10487.85487.85481.014.710.98%
28 Mar 2024 480.39478.08482.61477.653.260.68%
27 Mar 2024 477.13482.00482.00475.502.070.44%
26 Mar 2024 475.06477.49477.49474.55-1.95-0.41%
22 Mar 2024 477.01475.74478.06474.001.760.37%
21 Mar 2024 475.25475.04477.99474.323.740.79%
20 Mar 2024 471.51473.93474.60467.50-0.56-0.12%
19 Mar 2024 472.07473.98474.49470.80-1.98-0.42%
18 Mar 2024 474.05475.99475.99469.280.040.01%
15 Mar 2024 474.01475.95476.53471.80-2.69-0.56%
14 Mar 2024 476.70478.98480.98474.34-1.14-0.24%
13 Mar 2024 477.84484.48486.45477.00-4.23-0.88%
12 Mar 2024 482.07484.48487.03478.70-0.63-0.13%
11 Mar 2024 482.70487.99487.99482.00-4.12-0.85%
07 Mar 2024 486.82489.99489.99486.05-1.52-0.31%
06 Mar 2024 488.34485.49489.98483.133.710.77%
05 Mar 2024 484.63483.31485.67481.061.340.28%
04 Mar 2024 483.29482.14483.89480.472.090.43%
01 Mar 2024 481.20473.20481.94471.9810.202.17%
29 Feb 2024 471.00472.98472.99466.011.930.41%
28 Feb 2024 469.07474.42476.00468.00-5.35-1.13%
27 Feb 2024 474.42474.98475.25471.720.490.10%
26 Feb 2024 473.93477.98478.29473.50-3.60-0.75%
23 Feb 2024 477.53479.99481.78476.51-0.82-0.17%
22 Feb 2024 478.35479.48479.99474.00-0.15-0.03%
21 Feb 2024 478.50484.99484.99477.70-0.82-0.17%
20 Feb 2024 479.32474.48479.75472.505.591.18%
19 Feb 2024 473.73473.02476.15472.800.950.20%
16 Feb 2024 472.78472.99476.00470.801.650.35%
15 Feb 2024 471.13469.23472.45464.304.030.86%
14 Feb 2024 467.10461.00469.75457.453.020.65%
13 Feb 2024 464.08460.08466.30456.815.991.31%
12 Feb 2024 458.09465.26465.56455.70-7.16-1.54%
09 Feb 2024 465.25460.49465.99458.605.651.23%
08 Feb 2024 459.60468.50470.42458.12-7.63-1.63%
07 Feb 2024 467.23468.44469.50465.591.110.24%
06 Feb 2024 466.12467.98467.98464.00-0.25-0.05%
05 Feb 2024 466.37470.23470.23465.15-2.87-0.61%
02 Feb 2024 469.24471.59477.20468.50-1.04-0.22%
01 Feb 2024 470.28473.99473.99465.561.520.32%
31 Jan 2024 468.76463.15469.99460.405.821.26%
30 Jan 2024 462.94466.98466.98461.51-1.32-0.28%
29 Jan 2024 464.26458.00467.51458.006.751.48%
25 Jan 2024 457.51460.20461.48453.80-2.69-0.58%
24 Jan 2024 460.20458.99463.98455.150.650.14%
23 Jan 2024 459.55471.02474.99458.50-6.59-1.41%
22 Jan 2024 466.14466.14466.14466.140.000.00%
19 Jan 2024 466.14469.99474.99465.21-0.45-0.10%
18 Jan 2024 466.59467.99471.18461.00-3.95-0.84%
17 Jan 2024 470.54479.99484.40469.50-19.13-3.91%
16 Jan 2024 489.67490.98491.88488.103.460.71%
15 Jan 2024 486.21486.21486.21486.210.000.00%
12 Jan 2024 486.21483.40487.84483.402.810.58%
11 Jan 2024 483.40485.24485.65481.70-0.07-0.01%
10 Jan 2024 483.47481.99484.00480.001.850.38%
09 Jan 2024 481.62486.98488.47481.00-2.29-0.47%
08 Jan 2024 483.91491.48491.99483.50-6.74-1.37%
05 Jan 2024 490.65492.73492.98487.00-0.59-0.12%
04 Jan 2024 491.24487.89491.90484.015.071.04%
03 Jan 2024 486.17487.98488.74484.58-0.97-0.20%
02 Jan 2024 487.14492.23492.23484.86-4.51-0.92%
01 Jan 2024 491.65492.73494.10490.01-0.78-0.16%
29 Dec 2023 492.43493.98494.01490.17-1.15-0.23%
28 Dec 2023 493.58491.40495.00491.402.170.44%
27 Dec 2023 491.41487.99492.00486.695.411.11%
26 Dec 2023 486.00485.48487.35482.802.400.50%
22 Dec 2023 483.60490.73490.73482.70-4.61-0.94%
21 Dec 2023 488.21486.88489.01478.104.941.02%
20 Dec 2023 483.27488.73491.99481.56-5.32-1.09%
19 Dec 2023 488.59487.01490.02486.200.440.09%
18 Dec 2023 488.15489.88490.23487.40-1.73-0.35%
15 Dec 2023 489.88487.02490.86485.103.170.65%
14 Dec 2023 486.71482.01489.06480.646.071.26%
13 Dec 2023 480.64481.42481.42478.120.570.12%
12 Dec 2023 480.07484.73484.73479.38-2.62-0.54%
11 Dec 2023 482.69480.99484.40480.711.210.25%
08 Dec 2023 481.48478.98482.46476.764.110.86%
07 Dec 2023 477.37477.67477.90473.860.420.09%
06 Dec 2023 476.95482.00482.88476.06-1.81-0.38%
05 Dec 2023 478.76474.01487.70474.015.161.09%
04 Dec 2023 473.60460.00477.05459.0017.103.75%
01 Dec 2023 456.50454.49457.55454.142.680.59%
30 Nov 2023 453.82453.00458.83444.23-0.010.00%
29 Nov 2023 453.83447.28454.90446.576.811.52%
28 Nov 2023 447.02446.60447.50445.511.320.30%
24 Nov 2023 445.70445.99446.00444.161.470.33%
23 Nov 2023 444.23444.54445.21443.590.670.15%
22 Nov 2023 443.56445.64445.85441.54-2.09-0.47%
21 Nov 2023 445.65447.99447.99444.501.030.23%
20 Nov 2023 444.62446.99446.99443.28-0.30-0.07%
17 Nov 2023 444.92449.48449.48444.00-5.28-1.17%
16 Nov 2023 450.20451.74452.49449.52-0.28-0.06%
15 Nov 2023 450.48448.99451.53448.993.640.81%
13 Nov 2023 446.84448.99448.99444.780.730.16%
10 Nov 2023 446.11441.59447.09441.590.520.12%
09 Nov 2023 445.59447.98447.98444.340.250.06%
08 Nov 2023 445.34446.99446.99444.60-0.47-0.11%
07 Nov 2023 445.81444.80446.45442.021.010.23%
06 Nov 2023 444.80443.89445.00443.122.700.61%
03 Nov 2023 442.10441.54442.51441.102.910.66%
02 Nov 2023 439.19437.99441.45437.252.740.63%
01 Nov 2023 436.45437.51438.96435.12-1.06-0.24%
31 Oct 2023 437.51440.99441.45437.10-1.57-0.36%
30 Oct 2023 439.08436.90440.00433.002.350.54%
27 Oct 2023 436.73434.24437.50433.564.501.04%
26 Oct 2023 432.23437.49438.40430.10-5.18-1.18%
25 Oct 2023 437.41446.90447.99436.80-3.42-0.78%
23 Oct 2023 440.83447.14447.38439.90-5.52-1.24%
20 Oct 2023 446.35460.15460.15445.12-0.40-0.09%
19 Oct 2023 446.75447.99449.23444.18-1.43-0.32%
18 Oct 2023 448.18450.22453.73445.00-4.32-0.95%
17 Oct 2023 452.50454.23454.87452.310.950.21%
16 Oct 2023 451.55452.73452.90450.00-0.71-0.16%
13 Oct 2023 452.26454.98454.98451.29-2.97-0.65%
12 Oct 2023 455.23455.98456.00454.000.800.18%
11 Oct 2023 454.43455.03455.98453.041.400.31%
10 Oct 2023 453.03452.10454.14449.214.551.01%
09 Oct 2023 448.48452.54452.54446.05-4.19-0.93%
06 Oct 2023 452.67452.86453.88451.031.800.40%
05 Oct 2023 450.87450.77452.70450.222.530.56%
04 Oct 2023 448.34452.07452.50447.70-3.73-0.83%
03 Oct 2023 452.07455.48455.49448.35-2.35-0.52%
29 Sep 2023 454.42452.98455.83452.152.650.59%
28 Sep 2023 451.77457.23457.23451.15-3.42-0.75%
27 Sep 2023 455.19454.87455.99450.510.330.07%
26 Sep 2023 454.86456.13456.34453.88-1.27-0.28%
25 Sep 2023 456.13459.89459.89452.990.680.15%
22 Sep 2023 455.45455.00459.20454.600.670.15%
21 Sep 2023 454.78463.75463.75454.01-7.90-1.71%
20 Sep 2023 462.68468.04468.04462.00-5.91-1.26%
18 Sep 2023 468.59470.75471.00467.71-2.15-0.46%
15 Sep 2023 470.74469.46471.45469.002.170.46%
14 Sep 2023 468.57469.74470.00466.531.060.23%
13 Sep 2023 467.51464.99468.23461.903.650.79%
12 Sep 2023 463.86465.00466.51462.23-0.25-0.05%
11 Sep 2023 464.11461.00464.49460.283.840.83%
08 Sep 2023 460.27457.64462.64457.002.910.64%
07 Sep 2023 457.36454.73457.70452.473.810.84%
06 Sep 2023 453.55459.00459.00451.46-1.12-0.25%
05 Sep 2023 454.67454.25455.30453.000.420.09%
04 Sep 2023 454.25454.95454.95452.001.450.32%
01 Sep 2023 452.80449.96454.15447.153.600.80%
31 Aug 2023 449.20452.74453.08448.48-1.62-0.36%
30 Aug 2023 450.82454.90455.80450.01-2.52-0.56%
29 Aug 2023 453.34455.00455.00452.670.190.04%
28 Aug 2023 453.15452.01454.23450.252.520.56%
25 Aug 2023 450.63452.99453.49447.79-2.75-0.61%
24 Aug 2023 453.38453.99457.62452.860.470.10%
23 Aug 2023 452.91449.73453.28437.004.831.08%
22 Aug 2023 448.08448.71449.55447.590.040.01%
21 Aug 2023 448.04448.99449.33446.491.550.35%
18 Aug 2023 446.49446.98447.63444.90-0.49-0.11%
17 Aug 2023 446.98448.98448.99446.10-0.68-0.15%
16 Aug 2023 447.66460.00460.00445.00-2.03-0.45%
14 Aug 2023 449.69451.98452.90447.50-1.72-0.38%
11 Aug 2023 451.41454.50454.50450.59-2.99-0.66%
10 Aug 2023 454.40457.45457.98453.25-3.05-0.67%
09 Aug 2023 457.45458.00458.99454.300.120.03%
08 Aug 2023 457.33456.29458.84455.901.420.31%
07 Aug 2023 455.91459.24459.24455.25-0.97-0.21%
04 Aug 2023 456.88454.11459.00453.313.120.69%
03 Aug 2023 453.76470.00470.00451.30-4.36-0.95%
02 Aug 2023 458.12463.85466.89455.55-5.42-1.17%
01 Aug 2023 463.54463.81466.29462.69-0.98-0.21%
31 Jul 2023 464.52464.01465.50461.651.490.32%
28 Jul 2023 463.03467.33467.33461.10-2.67-0.57%
27 Jul 2023 465.70469.90471.00464.29-2.90-0.62%
26 Jul 2023 468.60468.84469.00465.991.790.38%
25 Jul 2023 466.81470.00470.00464.80-0.72-0.15%
24 Jul 2023 467.53468.94469.68466.50-1.16-0.25%
21 Jul 2023 468.69468.00471.00467.00-0.46-0.10%
20 Jul 2023 469.15464.10469.80463.335.131.11%
19 Jul 2023 464.02463.44464.59461.462.560.55%
18 Jul 2023 461.46465.00466.39460.50-0.72-0.16%
17 Jul 2023 462.18458.89463.08455.245.951.30%
14 Jul 2023 456.23455.50457.79454.001.250.27%
13 Jul 2023 454.98456.12458.44454.500.080.02%
12 Jul 2023 454.90458.22458.48454.10-1.17-0.26%
11 Jul 2023 456.07458.99460.01455.12-0.54-0.12%

Nippon India ETF Nifty Bank BeES - Historical Chart

FAQs

How can I buy Nippon India ETF Nifty Bank BeES share?
You can buy Nippon India ETF Nifty Bank BeES shares through a brokerage firm. ICICIdirect is a registered broker through which you can place orders to buy Nippon India ETF Nifty Bank BeES Share.
What is the share price of Nippon India ETF Nifty Bank BeES share?
Company share prices and volatile and keep changing according to the market conditions. As of Oct 30, 2023 02:54 PM the closing price of Nippon India ETF Nifty Bank BeES was ₹ 438.51.
What is the market cap of Nippon India ETF Nifty Bank BeES?
Market capitalization or market cap is determined by multiplying the current market price of a company’s shares with the total number of shares outstanding. As of Oct 30, 2023 02:54 PM, the market cap of Nippon India ETF Nifty Bank BeES stood at ₹ 0.00.
What is the PE ratio of Nippon India ETF Nifty Bank BeES?
The latest PE ratio of Nippon India ETF Nifty Bank BeES as of Oct 30, 2023 02:54 PM is 0
What is the PB ratio of Nippon India ETF Nifty Bank BeES?
The latest PB ratio of Nippon India ETF Nifty Bank BeES as of Oct 30, 2023 02:54 PM is 0.0
What is the 52-week high and low of Nippon India ETF Nifty Bank BeES?
The 52-week high of Nippon India ETF Nifty Bank BeES is ₹471.45 while the 52-week low is ₹391.71

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.