Australia markets closed

Nippon India ETF Nifty 50 BeES (590103.BO)

YHD - YHD Delayed price. Currency in INR
Add to watchlist
0.00000.0000 (0.00%)
As of 06:07PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 2024247.47249.90247.00249.22249.22633,204
24 Apr 2024247.95248.84247.52247.94247.9448,598
23 Apr 2024247.50249.45247.40247.76247.76328,829
22 Apr 2024245.47247.90245.47247.39247.3993,479
19 Apr 2024243.94245.73241.20245.47245.47928,195
18 Apr 2024245.53247.49243.21243.94243.94629,750
17 Apr 2024245.53245.53245.53245.53245.53-
16 Apr 2024246.70246.70244.75245.53245.53413,021
15 Apr 2024249.93249.93246.70246.90246.90212,757
12 Apr 2024251.47251.47249.36249.52249.52245,472
11 Apr 2024251.47251.47251.47251.47251.47-
10 Apr 2024251.07251.84250.66251.47251.47576,633
09 Apr 2024250.70251.74250.44250.83250.8347,147
08 Apr 2024249.12250.90249.06250.64250.64460,375
05 Apr 2024249.30249.50248.39249.12249.12258,460
04 Apr 2024249.09250.50247.36249.41249.41100,049
03 Apr 2024248.26249.47247.46248.58248.58301,722
02 Apr 2024248.17249.00247.75248.80248.8029,906
01 Apr 2024246.73249.00246.73248.17248.17532,625
28 Mar 2024245.00248.51245.00247.13247.13155,640
27 Mar 2024243.74246.55242.83244.86244.86105,232
26 Mar 2024243.54244.94243.50243.74243.74285,869
25 Mar 2024244.92244.92244.92244.92244.92-
22 Mar 2024243.80245.44242.45244.92244.92112,939
21 Mar 2024243.09244.23243.04243.80243.80262,521
20 Mar 2024241.68242.75240.51241.69241.69328,199
19 Mar 2024243.90243.90241.50241.68241.68173,430
18 Mar 2024244.00244.76242.89243.93243.93340,760
15 Mar 2024245.33245.33242.72243.81243.8171,655
14 Mar 2024245.75245.94242.45245.33245.33341,947
13 Mar 2024247.43248.60242.69243.71243.71754,822
12 Mar 2024246.82248.64246.76247.43247.4372,159
11 Mar 2024249.71249.71246.10247.29247.29342,488
08 Mar 2024248.67248.67248.67248.67248.67-
07 Mar 2024248.58249.06248.21248.67248.6755,848
06 Mar 2024247.26248.72246.16248.56248.5656,208
05 Mar 2024247.87248.19246.59247.26247.26379,013
04 Mar 2024246.44248.15246.44247.87247.87419,951
01 Mar 2024243.77246.95243.77246.82246.82886,409
29 Feb 2024243.11249.50242.13243.53243.53398,440
28 Feb 2024246.19246.20242.84243.11243.11516,673
27 Feb 2024244.00245.84244.00245.51245.5173,402
26 Feb 2024245.56246.76244.25244.84244.8461,208
23 Feb 2024245.83247.00245.28245.56245.56405,884
22 Feb 2024243.89246.20242.39245.83245.83371,992
21 Feb 2024245.35246.19243.50243.89243.89122,312
20 Feb 2024244.97245.76244.00245.33245.3385,025
16 Feb 2024243.00244.18242.84243.99243.99257,074
15 Feb 2024241.73243.00241.15242.54242.54434,053
14 Feb 2024240.00241.95238.40241.57241.57391,495
13 Feb 2024240.20240.86238.67240.68240.6870,481
12 Feb 2024240.76241.51239.00239.29239.2998,364
09 Feb 2024243.00243.00239.22240.76240.76219,254
08 Feb 2024248.00248.00239.85240.41240.41356,018
07 Feb 2024241.97243.42241.69242.38242.3852,219
06 Feb 2024240.31242.18239.86241.97241.97481,493
05 Feb 2024241.37242.67240.00240.31240.31465,763
02 Feb 2024241.90244.11240.94241.31241.31149,898
01 Feb 2024240.14241.05239.56240.02240.0294,120
31 Jan 2024238.14240.40237.25240.14240.14403,575
30 Jan 2024238.16241.05237.91238.14238.1467,720
29 Jan 2024238.20240.30236.30239.98239.98528,453
26 Jan 2024236.25236.25236.25236.25236.25-
25 Jan 2024238.50238.50235.13236.25236.25334,365
24 Jan 2024235.28237.73234.00237.34237.34126,599
23 Jan 2024241.46241.46234.44234.78234.78226,634
22 Jan 2024239.11239.11239.11239.11239.11-
19 Jan 2024237.54240.97237.54239.11239.11364,767
18 Jan 2024237.18238.24235.33237.54237.54848,677
17 Jan 2024243.36243.36238.00238.40238.401,014,166
16 Jan 2024245.00245.00242.50243.25243.25102,644
12 Jan 2024239.30242.20239.30241.70241.70124,451
11 Jan 2024239.40239.59238.38238.85238.8564,536
10 Jan 2024237.98239.00236.80238.46238.46143,125
09 Jan 2024239.50239.70237.34237.71237.7183,078
08 Jan 2024239.76240.15237.35237.65237.65554,604
05 Jan 2024239.88239.99238.60239.76239.76166,483
04 Jan 2024237.69239.50237.69239.27239.2799,163
03 Jan 2024239.17239.60237.50237.73237.73153,292
02 Jan 2024240.25240.95237.91239.17239.17154,869
29 Dec 2023238.72240.25238.72239.86239.86530,862
28 Dec 2023239.03240.35239.03240.17240.17714,458
27 Dec 2023236.93239.55236.93239.03239.03149,956
26 Dec 2023235.55237.20235.37236.83236.83434,668
22 Dec 2023234.83236.35234.32235.55235.55432,664
21 Dec 2023232.63234.89231.58234.58234.58635,822
20 Dec 2023238.10238.18232.97233.25233.25995,288
19 Dec 2023236.70237.45235.35236.76236.76100,605
18 Dec 2023236.77236.90235.62236.42236.42726,772
15 Dec 2023234.31237.04234.31236.78236.78151,716
14 Dec 2023231.16234.40231.16233.87233.87618,388
13 Dec 2023230.69231.51229.55231.16231.16104,239
12 Dec 2023232.03232.20230.43230.94230.9485,187
11 Dec 2023231.30232.05231.18231.65231.65131,685
08 Dec 2023230.76231.89230.31231.18231.18129,066
07 Dec 2023230.94231.47229.84230.76230.76565,790
06 Dec 2023231.30231.30230.43230.94230.94128,835
05 Dec 2023228.65230.20228.40230.00230.00990,748
04 Dec 2023223.79228.50223.79228.40228.40324,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...