Nippon India ETF Nifty Bank BeES (590106.BO)
YHD - YHD Delayed price. Currency in INR
Add to watchlist
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 500.75 | 501.85 | 497.19 | 497.92 | 497.92 | 7,018 |
| 03 May 2024 | 503.78 | 504.65 | 496.71 | 498.73 | 498.73 | 42,653 |
| 02 May 2024 | 500.00 | 508.00 | 477.50 | 501.02 | 501.02 | 123,207 |
| 01 May 2024 | 502.38 | 502.38 | 502.38 | 502.38 | 502.38 | - |
| 30 Apr 2024 | 503.30 | 508.15 | 501.41 | 502.38 | 502.38 | 35,106 |
| 29 Apr 2024 | 492.51 | 503.10 | 491.00 | 502.62 | 502.62 | 498,106 |
| 26 Apr 2024 | 494.58 | 495.00 | 489.75 | 491.01 | 491.01 | 89,689 |
| 25 Apr 2024 | 488.00 | 494.10 | 487.27 | 493.35 | 493.35 | 15,159 |
| 24 Apr 2024 | 487.93 | 490.88 | 487.93 | 490.06 | 490.06 | 132,385 |
| 23 Apr 2024 | 490.71 | 490.80 | 487.90 | 488.54 | 488.54 | 8,484 |
| 22 Apr 2024 | 490.50 | 490.90 | 485.98 | 488.83 | 488.83 | 44,131 |
| 19 Apr 2024 | 479.00 | 485.10 | 474.19 | 484.69 | 484.69 | 148,700 |
| 18 Apr 2024 | 486.51 | 487.42 | 479.11 | 480.53 | 480.53 | 76,459 |
| 17 Apr 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 16 Apr 2024 | 486.00 | 486.00 | 482.53 | 484.00 | 484.00 | 62,918 |
| 15 Apr 2024 | 494.00 | 494.00 | 486.00 | 486.68 | 486.68 | 40,271 |
| 12 Apr 2024 | 497.00 | 497.50 | 494.25 | 494.80 | 494.80 | 254,596 |
| 11 Apr 2024 | 498.20 | 498.20 | 498.20 | 498.20 | 498.20 | - |
| 10 Apr 2024 | 496.87 | 499.00 | 496.50 | 498.20 | 498.20 | 22,521 |
| 09 Apr 2024 | 495.00 | 497.95 | 494.58 | 496.30 | 496.30 | 175,136 |
| 08 Apr 2024 | 494.48 | 495.55 | 492.90 | 494.32 | 494.32 | 24,730 |
| 05 Apr 2024 | 489.15 | 494.00 | 487.20 | 493.15 | 493.15 | 24,786 |
| 04 Apr 2024 | 485.50 | 490.02 | 485.50 | 489.15 | 489.15 | 20,010 |
| 03 Apr 2024 | 483.00 | 485.40 | 481.50 | 484.90 | 484.90 | 115,090 |
| 02 Apr 2024 | 484.69 | 486.08 | 483.11 | 484.42 | 484.42 | 18,172 |
| 01 Apr 2024 | 481.00 | 485.33 | 481.00 | 484.92 | 484.92 | 24,675 |
| 28 Mar 2024 | 476.96 | 482.58 | 476.96 | 480.38 | 480.38 | 45,456 |
| 27 Mar 2024 | 481.50 | 481.50 | 475.10 | 476.96 | 476.96 | 24,607 |
| 26 Mar 2024 | 476.39 | 476.95 | 474.21 | 474.84 | 474.84 | 43,693 |
| 25 Mar 2024 | 476.95 | 476.95 | 476.95 | 476.95 | 476.95 | - |
| 22 Mar 2024 | 475.57 | 478.00 | 473.83 | 476.95 | 476.95 | 75,565 |
| 21 Mar 2024 | 475.00 | 477.95 | 474.50 | 475.38 | 475.38 | 18,835 |
| 20 Mar 2024 | 474.18 | 474.40 | 467.77 | 471.41 | 471.41 | 25,827 |
| 19 Mar 2024 | 473.75 | 474.50 | 470.81 | 471.95 | 471.95 | 80,978 |
| 18 Mar 2024 | 474.70 | 475.50 | 469.50 | 474.28 | 474.28 | 114,010 |
| 15 Mar 2024 | 476.37 | 476.75 | 471.98 | 474.02 | 474.02 | 106,583 |
| 14 Mar 2024 | 478.00 | 480.87 | 474.01 | 476.92 | 476.92 | 95,610 |
| 13 Mar 2024 | 487.61 | 497.11 | 477.00 | 478.00 | 478.00 | 222,597 |
| 12 Mar 2024 | 482.99 | 487.00 | 478.98 | 482.21 | 482.21 | 27,866 |
| 11 Mar 2024 | 487.20 | 487.76 | 481.95 | 482.57 | 482.57 | 103,533 |
| 08 Mar 2024 | 487.26 | 487.26 | 487.26 | 487.26 | 487.26 | - |
| 07 Mar 2024 | 488.91 | 489.70 | 486.42 | 487.26 | 487.26 | 157,345 |
| 06 Mar 2024 | 484.07 | 489.90 | 483.16 | 488.52 | 488.52 | 40,767 |
| 05 Mar 2024 | 492.12 | 504.91 | 481.10 | 484.44 | 484.44 | 29,295 |
| 04 Mar 2024 | 482.17 | 483.75 | 480.75 | 483.16 | 483.16 | 17,875 |
| 01 Mar 2024 | 473.31 | 481.84 | 472.24 | 481.30 | 481.30 | 56,244 |
| 29 Feb 2024 | 471.86 | 472.51 | 466.20 | 470.40 | 470.40 | 27,919 |
| 28 Feb 2024 | 475.02 | 476.00 | 468.39 | 469.05 | 469.05 | 30,622 |
| 27 Feb 2024 | 473.93 | 475.34 | 472.00 | 474.15 | 474.15 | 96,420 |
| 26 Feb 2024 | 478.06 | 478.06 | 473.85 | 474.09 | 474.09 | 15,102 |
| 23 Feb 2024 | 481.00 | 482.70 | 475.00 | 477.50 | 477.50 | 131,499 |
| 22 Feb 2024 | 479.01 | 479.45 | 473.53 | 478.44 | 478.44 | 145,492 |
| 21 Feb 2024 | 480.00 | 481.94 | 477.50 | 478.58 | 478.58 | 251,263 |
| 20 Feb 2024 | 473.88 | 479.88 | 472.18 | 479.33 | 479.33 | 269,875 |
| 16 Feb 2024 | 473.65 | 475.90 | 471.00 | 472.81 | 472.81 | 70,092 |
| 15 Feb 2024 | 467.75 | 472.00 | 464.25 | 470.71 | 470.71 | 196,861 |
| 14 Feb 2024 | 463.15 | 469.95 | 457.49 | 467.66 | 467.66 | 44,512 |
| 13 Feb 2024 | 460.00 | 466.30 | 457.61 | 463.80 | 463.80 | 12,555 |
| 12 Feb 2024 | 465.75 | 466.05 | 455.60 | 457.78 | 457.78 | 44,390 |
| 09 Feb 2024 | 459.01 | 465.70 | 458.54 | 465.24 | 465.24 | 13,511 |
| 08 Feb 2024 | 470.00 | 470.47 | 458.29 | 459.44 | 459.44 | 99,734 |
| 07 Feb 2024 | 468.26 | 469.62 | 465.58 | 466.92 | 466.92 | 121,608 |
| 06 Feb 2024 | 469.90 | 469.90 | 463.33 | 466.59 | 466.59 | 89,814 |
| 05 Feb 2024 | 471.24 | 471.24 | 464.71 | 466.62 | 466.62 | 33,769 |
| 02 Feb 2024 | 474.56 | 477.32 | 468.00 | 468.91 | 468.91 | 361,473 |
| 01 Feb 2024 | 470.55 | 471.49 | 466.00 | 470.47 | 470.47 | 33,948 |
| 31 Jan 2024 | 463.82 | 469.90 | 460.21 | 468.61 | 468.61 | 190,662 |
| 30 Jan 2024 | 465.37 | 465.80 | 461.41 | 463.07 | 463.07 | 27,630 |
| 29 Jan 2024 | 462.50 | 465.00 | 460.15 | 464.09 | 464.09 | 182,202 |
| 26 Jan 2024 | 458.09 | 458.09 | 458.09 | 458.09 | 458.09 | - |
| 25 Jan 2024 | 461.94 | 461.95 | 453.82 | 458.09 | 458.09 | 193,542 |
| 24 Jan 2024 | 458.60 | 464.00 | 453.82 | 460.20 | 460.20 | 174,769 |
| 23 Jan 2024 | 474.29 | 474.29 | 458.60 | 459.63 | 459.63 | 111,551 |
| 22 Jan 2024 | 466.36 | 466.36 | 466.36 | 466.36 | 466.36 | - |
| 19 Jan 2024 | 467.45 | 475.61 | 465.07 | 466.36 | 466.36 | 176,869 |
| 18 Jan 2024 | 468.39 | 471.42 | 460.61 | 466.90 | 466.90 | 201,735 |
| 17 Jan 2024 | 487.99 | 487.99 | 469.60 | 470.55 | 470.55 | 457,941 |
| 16 Jan 2024 | 486.44 | 491.80 | 486.44 | 490.11 | 490.11 | 16,571 |
| 12 Jan 2024 | 486.30 | 487.50 | 483.00 | 486.07 | 486.07 | 61,103 |
| 11 Jan 2024 | 485.94 | 485.94 | 482.25 | 483.52 | 483.52 | 7,696 |
| 10 Jan 2024 | 481.84 | 484.10 | 479.74 | 483.40 | 483.40 | 6,340 |
| 09 Jan 2024 | 499.00 | 499.00 | 480.94 | 481.56 | 481.56 | 87,104 |
| 08 Jan 2024 | 490.35 | 490.98 | 483.52 | 483.96 | 483.96 | 81,443 |
| 05 Jan 2024 | 491.45 | 492.50 | 487.05 | 490.35 | 490.35 | 103,439 |
| 04 Jan 2024 | 487.00 | 492.00 | 474.10 | 491.34 | 491.34 | 174,798 |
| 03 Jan 2024 | 488.42 | 488.80 | 483.00 | 486.59 | 486.59 | 11,700 |
| 02 Jan 2024 | 493.21 | 493.21 | 486.00 | 486.58 | 486.58 | 69,708 |
| 29 Dec 2023 | 493.03 | 493.26 | 490.14 | 492.37 | 492.37 | 69,327 |
| 28 Dec 2023 | 492.00 | 494.99 | 492.00 | 493.60 | 493.60 | 255,633 |
| 27 Dec 2023 | 486.80 | 492.99 | 486.80 | 491.74 | 491.74 | 15,713 |
| 26 Dec 2023 | 484.30 | 487.27 | 482.80 | 485.91 | 485.91 | 95,712 |
| 22 Dec 2023 | 487.42 | 490.00 | 482.95 | 483.61 | 483.61 | 8,457 |
| 21 Dec 2023 | 480.86 | 489.23 | 478.09 | 488.06 | 488.06 | 13,514 |
| 20 Dec 2023 | 492.18 | 496.36 | 481.81 | 482.87 | 482.87 | 19,508 |
| 19 Dec 2023 | 488.00 | 490.00 | 486.00 | 488.44 | 488.44 | 8,019 |
| 18 Dec 2023 | 489.50 | 489.91 | 487.18 | 487.97 | 487.97 | 97,145 |
| 15 Dec 2023 | 489.14 | 490.90 | 485.00 | 489.93 | 489.93 | 223,591 |
| 14 Dec 2023 | 483.54 | 489.63 | 480.60 | 486.96 | 486.96 | 19,384 |
| 13 Dec 2023 | 503.80 | 503.80 | 478.40 | 480.54 | 480.54 | 8,519 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.