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

Nippon India ETF Nifty BeES - Historical Data

272.14
+1.44 (+0.53%)
India Flag
12/7 Close - INR - Since it Started (2010 FEB)
 - Annual Avg 12.15%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnual
2010

6.63%
526.2
-0.41%
524.05
-3.39%
506.3
5.22%
532.75
1.72%
541.9
-0.54%
539
11.50%
601
0.17%
602
-0.83%
597
3.68%
618.95
2011 -10.54%
553.7
-2.19%
541.6
7.72%
583.4
-0.48%
580.6
-2.96%
563.4
1.69%
572.9
-2.76%
557.1
-8.10%
512
-1.72%
503.2
7.07%
538.8
-8.81%
491.35
-3.65%
473.4
-23.52%
2012 10.68%
523.95
5.31%
551.75
-3.81%
530.75
-0.92%
525.85
-4.60%
501.65
6.31%
533.3
-1.10%
527.45
0.64%
530.85
8.02%
573.4
-1.37%
565.55
4.39%
590.4
0.94%
595.95
25.89%
2013 1.65%
605.8
-4.49%
578.6
-1.90%
567.6
3.78%
589.05
2.22%
602.15
-2.22%
588.8
-1.37%
580.75
-5.32%
549.85
5.87%
582.15
8.44%
631.3
-1.49%
621.9
2.91%
640
7.39%
2014 -3.44%
618
2.94%
636.2
5.38%
670.45
0.14%
671.4
7.77%
723.6
5.87%
766.05
1.74%
779.4
3.06%
803.25
0.70%
808.85
3.91%
840.45
3.53%
870.15
-3.59%
838.95
31.09%
2015 6.45%
893.05
-0.51%
888.5
-4.36%
849.75
-2.56%
828
2.32%
847.19
-0.74%
840.96
2.55%
862.38
-6.43%
806.97
-0.71%
801.24
2.84%
824.03
-2.56%
802.9
-0.14%
801.74
-4.44%
2016 -4.55%
765.27
-7.50%
707.85
11.71%
790.73
0.45%
794.26
3.79%
824.35
2.09%
841.54
4.59%
880.15
1.76%
895.63
-2.08%
877.01
0.76%
883.7
-5.09%
838.72
-0.39%
835.44
4.20%
2017 4.46%
872.66
3.90%
906.73
3.18%
935.55
1.60%
950.5
3.57%
984.4
-0.83%
976.21
5.82%
1032.99
-1.60%
1016.42
-0.43%
1012.1
5.17%
1064.4
-0.78%
1056.13
2.63%
1083.91
29.74%
2018 4.68%
1134.6
-4.28%
1086.01
-3.31%
1050.1
5.75%
1110.46
0.46%
1115.62
-0.51%
1109.95
6.54%
1182.59
3.30%
1221.6
-6.24%
1145.36
-5.36%
1083.97
4.98%
1138
-0.32%
1134.31
4.65%
2019 0.15%
1136
-0.20%
1133.78
6.69%
1209.67
1.71%
1230.3
1.78%
1252.24
-0.82%
1241.93
-5.23%
1176.99
-0.89%
1166.54
4.23%
1215.85
3.11%
1253.72
1.74%
1275.55
1.09%
129.19
13.75%
2020 -1.63%
127.09
-6.02%
119.44
-23.20%
91.73
13.58%
104.19
-2.68%
101.4
7.97%
109.48
7.83%
118.05
2.71%
121.25
-1.11%
119.91
3.88%
124.56
11.05%
138.32
7.96%
149.33
15.59%
2021 -2.09%
146.21
5.20%
153.82
2.24%
157.27
-0.18%
156.99
6.24%
166.78
1.37%
169.06
0.44%
169.8
8.64%
184.47
3.13%
190.24
0.54%
191.27
-3.94%
183.74
2.14%
187.67
25.67%
2022 -0.10%
187.48
-3.02%
181.81
3.88%
188.86
-1.90%
185.28
-2.96%
179.8
-4.57%
171.59
8.75%
186.6
3.89%
193.86
-3.55%
186.97
4.98%
196.29
4.32%
204.77
-3.31%
197.99
5.50%
2023 -2.18%
193.68
-2.05%
189.71
0.08%
189.86
3.92%
197.31
3.22%
203.67
3.43%
210.66
3.26%
217.52
-2.22%
212.70
1.91%
216.76
-2.71%
210.89
5.26%
221.99
8.05%
239.86
21.15%
2024 0.12%
240.14
1.41%
243.53
1.48%
247.13
1.22%
250.15
0.41%
251.17
6.49%
267.48
1.74%
272.14





13.46%

Nippon India ETF Nifty BeES - Historical Chart

Nippon India ETF Nifty BeES - Historical Data



DatePriceOpenHighLowDifferenceChange %
12 Jul 2024 272.14271.00273.00270.521.440.53%
11 Jul 2024 270.70271.19271.90269.60-0.19-0.07%
10 Jul 2024 270.89271.38271.71268.47-0.49-0.18%
09 Jul 2024 271.38270.08271.55269.001.300.48%
08 Jul 2024 270.08270.48271.63269.75-0.40-0.15%
05 Jul 2024 270.48270.50271.23269.26-0.03-0.01%
04 Jul 2024 270.51270.40271.47270.250.370.14%
03 Jul 2024 270.14269.28270.50269.281.110.41%
02 Jul 2024 269.03268.87269.45268.000.740.28%
01 Jul 2024 268.29268.00268.76267.080.810.30%
28 Jun 2024 267.48267.20268.37266.650.280.10%
27 Jun 2024 267.20265.00267.55264.322.200.83%
26 Jun 2024 265.00263.34265.20261.651.430.54%
25 Jun 2024 263.57261.55263.88261.552.020.77%
24 Jun 2024 261.55260.36261.84259.340.490.19%
21 Jun 2024 261.06261.70262.50260.20-0.60-0.23%
20 Jun 2024 261.66261.29262.34260.700.080.03%
19 Jun 2024 261.58261.80262.70260.05-0.03-0.01%
18 Jun 2024 261.61259.98262.00259.981.010.39%
14 Jun 2024 260.60261.08261.08259.490.540.21%
13 Jun 2024 260.06260.23260.50259.500.720.28%
12 Jun 2024 259.34258.38260.00258.381.010.39%
11 Jun 2024 258.33253.53259.64253.530.250.10%
10 Jun 2024 258.08258.27259.52257.57-0.19-0.07%
07 Jun 2024 258.27253.40258.65252.495.192.05%
06 Jun 2024 253.08252.50254.10251.601.890.75%
05 Jun 2024 251.19251.40253.50242.120.690.28%
04 Jun 2024 250.50258.00260.00246.50-7.75-3.00%
03 Jun 2024 258.25255.00263.00255.007.082.82%
31 May 2024 251.17251.24252.00250.010.920.37%
30 May 2024 250.25252.41252.41249.53-2.16-0.86%
29 May 2024 252.41254.00254.00252.10-1.66-0.65%
28 May 2024 254.07254.80255.69253.85-0.65-0.26%
27 May 2024 254.72254.72256.75254.00-0.29-0.11%
24 May 2024 255.01250.63255.71250.630.830.33%
23 May 2024 254.18250.43254.50250.113.751.50%
22 May 2024 250.43249.62250.69249.261.260.51%
18 May 2024 249.17248.72249.34248.170.450.18%
17 May 2024 248.72248.20249.00247.550.530.21%
16 May 2024 248.19247.29248.53244.811.860.76%
15 May 2024 246.33246.64247.30245.90-0.31-0.13%
14 May 2024 246.64245.61247.00245.051.360.55%
13 May 2024 245.28246.26246.26242.270.310.13%
10 May 2024 244.97244.23245.68243.501.500.62%
09 May 2024 243.47247.22247.22243.08-3.75-1.52%
08 May 2024 247.22247.11247.93245.950.110.04%
07 May 2024 247.11248.39249.35246.30-1.28-0.52%
06 May 2024 248.39249.82250.12248.00-0.40-0.16%
03 May 2024 248.79251.50252.10247.57-1.99-0.79%
02 May 2024 250.78250.06251.80249.560.630.25%
30 Apr 2024 250.15251.08251.63249.73-0.33-0.13%
29 Apr 2024 250.48248.80250.76248.401.970.79%
26 Apr 2024 248.51249.35250.00248.11-0.71-0.28%
25 Apr 2024 249.22247.47249.90247.001.280.52%
24 Apr 2024 247.94247.95248.84247.520.180.07%
23 Apr 2024 247.76247.50249.45247.400.370.15%
22 Apr 2024 247.39245.47247.90245.471.920.78%
19 Apr 2024 245.47243.94245.73241.201.530.63%
18 Apr 2024 243.94245.53247.49243.21-1.59-0.65%
16 Apr 2024 245.53246.70246.70244.75-1.37-0.55%
15 Apr 2024 246.90249.93249.93246.70-2.62-1.05%
12 Apr 2024 249.52251.47251.47249.36-1.95-0.78%
10 Apr 2024 251.47251.07251.84250.660.640.26%
09 Apr 2024 250.83250.70251.74250.440.190.08%
08 Apr 2024 250.64249.12250.90249.061.520.61%
05 Apr 2024 249.12249.30249.50248.39-0.29-0.12%
04 Apr 2024 249.41249.09250.50247.360.830.33%
03 Apr 2024 248.58248.26249.47247.46-0.22-0.09%
02 Apr 2024 248.80248.17249.00247.750.630.25%
01 Apr 2024 248.17246.73249.00246.731.040.42%
28 Mar 2024 247.13245.00248.51245.002.270.93%
27 Mar 2024 244.86243.74246.55242.831.120.46%
26 Mar 2024 243.74243.54244.94243.50-1.18-0.48%
22 Mar 2024 244.92243.80245.44242.451.120.46%
21 Mar 2024 243.80243.09244.23243.042.110.87%
20 Mar 2024 241.69241.68242.75240.510.010.00%
19 Mar 2024 241.68243.90243.90241.50-2.25-0.92%
18 Mar 2024 243.93244.00244.76242.890.120.05%
15 Mar 2024 243.81245.33245.33242.72-1.52-0.62%
14 Mar 2024 245.33245.75245.94242.451.620.66%
13 Mar 2024 243.71247.43248.60242.69-3.72-1.50%
12 Mar 2024 247.43246.82248.64246.760.140.06%
11 Mar 2024 247.29249.71249.71246.10-1.38-0.55%
07 Mar 2024 248.67248.58249.06248.210.110.04%
06 Mar 2024 248.56247.26248.72246.161.300.53%
05 Mar 2024 247.26247.87248.19246.59-0.61-0.25%
04 Mar 2024 247.87246.44248.15246.441.050.43%
01 Mar 2024 246.82243.77246.95243.773.291.35%
29 Feb 2024 243.53243.11249.50242.130.420.17%
28 Feb 2024 243.11246.19246.20242.84-2.40-0.98%
27 Feb 2024 245.51244.00245.84244.000.670.27%
26 Feb 2024 244.84245.56246.76244.25-0.72-0.29%
23 Feb 2024 245.56245.83247.00245.28-0.27-0.11%
22 Feb 2024 245.83243.89246.20242.391.940.80%
21 Feb 2024 243.89245.35246.19243.50-1.44-0.59%
20 Feb 2024 245.33244.97245.76244.000.360.15%
19 Feb 2024 244.97243.75245.76243.750.980.40%
16 Feb 2024 243.99243.00244.18242.841.450.60%
15 Feb 2024 242.54241.73243.00241.150.970.40%
14 Feb 2024 241.57240.00241.95238.400.890.37%
13 Feb 2024 240.68240.20240.86238.671.390.58%
12 Feb 2024 239.29240.76241.51239.00-1.47-0.61%
09 Feb 2024 240.76243.00243.00239.220.350.15%
08 Feb 2024 240.41248.00248.00239.85-1.97-0.81%
07 Feb 2024 242.38241.97243.42241.690.410.17%
06 Feb 2024 241.97240.31242.18239.861.660.69%
05 Feb 2024 240.31241.37242.67240.00-1.00-0.41%
02 Feb 2024 241.31241.90244.11240.941.290.54%
01 Feb 2024 240.02240.14241.05239.56-0.12-0.05%
31 Jan 2024 240.14238.14240.40237.252.000.84%
30 Jan 2024 238.14238.16241.05237.91-1.84-0.77%
29 Jan 2024 239.98238.20240.30236.303.731.58%
25 Jan 2024 236.25238.50238.50235.13-1.09-0.46%
24 Jan 2024 237.34235.28237.73234.002.561.09%
23 Jan 2024 234.78241.46241.46234.44-4.33-1.81%
22 Jan 2024 239.11239.11239.11239.110.000.00%
19 Jan 2024 239.11237.54240.97237.541.570.66%
18 Jan 2024 237.54237.18238.24235.33-0.86-0.36%
17 Jan 2024 238.40243.36243.36238.00-4.85-1.99%
16 Jan 2024 243.25245.00245.00242.501.550.64%
15 Jan 2024 241.70241.70241.70241.700.000.00%
12 Jan 2024 241.70239.30242.20239.302.851.19%
11 Jan 2024 238.85239.40239.59238.380.390.16%
10 Jan 2024 238.46237.98239.00236.800.750.32%
09 Jan 2024 237.71239.50239.70237.340.060.03%
08 Jan 2024 237.65239.76240.15237.35-2.11-0.88%
05 Jan 2024 239.76239.88239.99238.600.490.20%
04 Jan 2024 239.27237.69239.50237.691.540.65%
03 Jan 2024 237.73239.17239.60237.50-1.44-0.60%
02 Jan 2024 239.17240.25240.95237.91-0.89-0.37%
01 Jan 2024 240.06239.86241.10235.000.200.08%
29 Dec 2023 239.86238.72240.25238.72-0.31-0.13%
28 Dec 2023 240.17239.03240.35239.031.140.48%
27 Dec 2023 239.03236.93239.55236.932.200.93%
26 Dec 2023 236.83235.55237.20235.371.280.54%
22 Dec 2023 235.55234.83236.35234.320.970.41%
21 Dec 2023 234.58232.63234.89231.581.330.57%
20 Dec 2023 233.25238.10238.18232.97-3.51-1.48%
19 Dec 2023 236.76236.70237.45235.350.340.14%
18 Dec 2023 236.42236.77236.90235.62-0.36-0.15%
15 Dec 2023 236.78234.31237.04234.315.132.21%
11 Dec 2023 231.65231.30232.05231.180.470.20%
08 Dec 2023 231.18230.76231.89230.310.420.18%
07 Dec 2023 230.76230.94231.47229.84-0.18-0.08%
06 Dec 2023 230.94231.30231.30230.430.940.41%
05 Dec 2023 230.00228.65230.20228.401.600.70%
04 Dec 2023 228.40223.79228.50223.794.732.11%
01 Dec 2023 223.67222.46223.93222.201.680.76%
30 Nov 2023 221.99222.00222.35221.000.290.13%
29 Nov 2023 221.70220.50221.89219.862.150.98%
28 Nov 2023 219.55218.50219.83218.501.050.48%
24 Nov 2023 218.50218.60218.88218.30-0.05-0.02%
23 Nov 2023 218.55218.75219.16218.00-0.03-0.01%
22 Nov 2023 218.58218.26218.79217.470.200.09%
21 Nov 2023 218.38217.85218.85217.821.080.50%
20 Nov 2023 217.30218.00218.27217.06-0.61-0.28%
17 Nov 2023 217.91217.95218.60217.05-0.31-0.14%
16 Nov 2023 218.22217.00219.20216.481.220.56%
15 Nov 2023 217.00214.65217.00214.652.431.13%
13 Nov 2023 214.57215.47215.48214.320.330.15%
10 Nov 2023 214.24214.29214.61213.30-0.05-0.02%
09 Nov 2023 214.29216.14216.14214.10-0.65-0.30%
08 Nov 2023 214.94215.27215.27214.500.550.26%
07 Nov 2023 214.39215.00215.00213.78-0.19-0.09%
06 Nov 2023 214.58213.70214.73213.271.930.91%
03 Nov 2023 212.65212.12213.07212.000.960.45%
02 Nov 2023 211.69210.20211.98210.201.710.81%
01 Nov 2023 209.98211.40211.55209.80-0.91-0.43%
31 Oct 2023 210.89210.96212.40209.89-0.65-0.31%
30 Oct 2023 211.54210.58211.95209.400.960.46%
27 Oct 2023 210.58212.31212.31209.431.830.88%
26 Oct 2023 208.75211.82211.99208.37-2.70-1.28%
25 Oct 2023 211.45214.10214.67210.83-1.61-0.76%
23 Oct 2023 213.06221.57221.57212.00-2.19-1.02%
20 Oct 2023 215.25216.00216.43215.04-1.46-0.67%
19 Oct 2023 216.71256.30256.30215.55-0.48-0.22%
18 Oct 2023 217.19218.70219.00217.02-1.42-0.65%
17 Oct 2023 218.61219.00219.09218.280.720.33%
16 Oct 2023 217.89217.66218.42217.15-0.12-0.06%
13 Oct 2023 218.01217.42218.70216.87-0.50-0.23%
12 Oct 2023 218.51219.00219.11218.20-0.27-0.12%
11 Oct 2023 218.78217.06218.95217.061.720.79%
10 Oct 2023 217.06216.99217.45215.601.650.77%
09 Oct 2023 215.41216.40216.40213.65-1.23-0.57%
06 Oct 2023 216.64216.37217.14215.701.200.56%
05 Oct 2023 215.44215.40215.95215.051.080.50%
04 Oct 2023 214.36214.94214.94213.49-1.20-0.56%
03 Oct 2023 215.56216.85217.10215.05-1.20-0.55%
29 Sep 2023 216.76216.00217.46215.971.050.49%
28 Sep 2023 215.71218.17218.25215.40-1.89-0.87%
27 Sep 2023 217.60216.63217.70215.490.970.45%
26 Sep 2023 216.63216.87217.20216.45-0.24-0.11%
25 Sep 2023 216.87216.84217.45216.000.030.01%
22 Sep 2023 216.84219.78219.78216.70-0.67-0.31%
21 Sep 2023 217.51218.00219.60217.22-2.09-0.95%
20 Sep 2023 219.60221.59221.59219.23-2.27-1.02%
18 Sep 2023 221.87222.40222.56221.59-0.56-0.25%
15 Sep 2023 222.43215.00222.80215.000.920.42%
14 Sep 2023 221.51221.40222.39220.900.140.06%
13 Sep 2023 221.37219.89221.69219.451.060.48%
12 Sep 2023 220.31230.00230.00219.38-0.02-0.01%
11 Sep 2023 220.33218.55220.45218.381.950.89%
08 Sep 2023 218.38217.31218.75217.301.070.49%
07 Sep 2023 217.31216.38217.47215.501.080.50%
06 Sep 2023 216.23216.40216.40215.040.270.13%
05 Sep 2023 215.96215.63216.18215.500.400.19%
04 Sep 2023 215.56214.81215.73214.521.380.64%
01 Sep 2023 214.18212.95214.47212.121.480.70%
31 Aug 2023 212.70213.68214.00212.50-0.78-0.37%
30 Aug 2023 213.48213.63214.25213.190.410.19%
29 Aug 2023 213.07213.80213.80212.790.120.06%
28 Aug 2023 212.95200.00213.67200.000.220.10%
25 Aug 2023 212.73213.10213.50212.05-1.16-0.54%
24 Aug 2023 213.89214.94215.84213.31-0.39-0.18%
23 Aug 2023 214.28213.27214.61213.020.970.45%
22 Aug 2023 213.31213.00214.08212.93-0.28-0.13%
21 Aug 2023 213.59212.62214.07211.390.680.32%
18 Aug 2023 212.91213.58213.71212.55-0.74-0.35%
17 Aug 2023 213.65214.95214.95212.00-0.95-0.44%
16 Aug 2023 214.60214.30214.75213.220.190.09%
14 Aug 2023 214.41214.58214.84212.60-0.03-0.01%
11 Aug 2023 214.44215.31215.60214.19-0.86-0.40%
10 Aug 2023 215.30216.84216.84215.01-1.22-0.56%
09 Aug 2023 216.52216.26216.67214.770.800.37%
08 Aug 2023 215.72216.25216.47215.27-0.30-0.14%
07 Aug 2023 216.02215.90216.23215.021.110.52%
04 Aug 2023 214.91214.71215.19213.981.320.62%
03 Aug 2023 213.59215.16215.24212.72-1.52-0.71%
02 Aug 2023 215.11216.39217.35214.09-2.19-1.01%
01 Aug 2023 217.30218.10218.50217.00-0.22-0.10%
31 Jul 2023 217.52216.24217.87216.001.190.55%
28 Jul 2023 216.33216.95216.95215.47-0.35-0.16%
27 Jul 2023 216.68218.70218.70216.01-1.17-0.54%
26 Jul 2023 217.85216.94218.35216.601.160.54%
25 Jul 2023 216.69217.39217.48216.02-0.09-0.04%
24 Jul 2023 216.78217.81218.11216.59-0.83-0.38%
21 Jul 2023 217.61217.45219.25217.00-1.87-0.85%
20 Jul 2023 219.48218.35219.74217.241.660.76%
19 Jul 2023 217.82216.99218.10216.690.850.39%
18 Jul 2023 216.97216.85217.70216.410.460.21%
17 Jul 2023 216.51215.66216.79214.751.610.75%
14 Jul 2023 214.90214.50215.25213.721.470.69%
13 Jul 2023 213.43214.24214.85213.250.160.08%
12 Jul 2023 213.27214.18214.34213.02-0.07-0.03%
11 Jul 2023 213.34212.86214.20212.861.080.51%

Nippon India ETF Nifty BeES - Historical Chart

FAQs

What is Nippon India ETF Nifty BeES?
The scheme aims to provide returns close to the total return of stocks as represented by Nifty 50 Index. It is an Exchange Traded Fund which is listed on the capital market (rolling settlement) segment of the NSE.
Is it good to invest in Nippon Nifty BeES?
Conclusion. Investment in Nifty BeES is one of the easiest approaches to build a good portfolio that is relatively risk-free but will also give good returns. There are many examples of Nifty BeES for the investors to choose from like Nippon India ETF Nifty BeES, Reliance ETF Nifty BeES, etc.
Which is the best ETF for BeES in India?
Nippon India ETF Nifty PSU Bank BeES is an equity-oriented financial services fund. Interestingly, the fund gave the highest 47.39% 3-year return, followed by Kotak Nifty PSU Bank ETF, which gave 47.27%. The Nippon India ETF Nifty PSU Bank BeES fund was launched on October 25, 2007.
Who is the owner of Nippon Nifty BeES?
It was introduced in India by Benchmark Asset Management in December 2001. After some change of hands, it now belongs to Nippon India Mutual Fund.
Do we get dividend on Nifty BeES?
The trustee of the scheme will provide dividends to the unitholders depending on whether a surplus of assets is available or not. The dividend amount and the frequency at which the dividend amount is distributed depends on the decision taken by the trustee.
Can we sell Nifty BeES?
Thus, it allows you to trade real-time on NSE and gives you real-time indicative NAV (net asset value). Nifty BeES offers the benefits of diversification, index tracking and low expenses. Nifty BeES can be bought / sold like a share through any NSE terminal at prices available on the screen.
How to buy Nippon Nifty BeES?
For instance, Nippon India ETF Nifty 50 BeES fund can be purchased from the website of Nippon India Mutual Fund. You can also buy mutual funds through platforms like MF Central, MF Utility, among others.

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.