Nippon India ETF Nifty PSU Bank BeES (590108.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 | 84.10 | 84.18 | 79.80 | 80.41 | 80.41 | 718,075 |
| 03 May 2024 | 84.98 | 84.98 | 82.78 | 83.52 | 83.52 | 319,797 |
| 02 May 2024 | 84.26 | 85.14 | 83.98 | 84.18 | 84.18 | 90,310 |
| 01 May 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
| 30 Apr 2024 | 83.88 | 85.21 | 83.36 | 84.26 | 84.26 | 427,948 |
| 29 Apr 2024 | 82.73 | 83.90 | 81.57 | 83.73 | 83.73 | 395,652 |
| 26 Apr 2024 | 81.96 | 82.70 | 81.72 | 81.94 | 81.94 | 285,965 |
| 25 Apr 2024 | 79.21 | 82.02 | 78.94 | 81.84 | 81.84 | 939,708 |
| 24 Apr 2024 | 79.77 | 79.80 | 79.02 | 79.16 | 79.16 | 13,765 |
| 23 Apr 2024 | 80.00 | 80.00 | 79.09 | 79.29 | 79.29 | 507,172 |
| 22 Apr 2024 | 77.28 | 79.45 | 77.28 | 79.28 | 79.28 | 196,783 |
| 19 Apr 2024 | 77.10 | 77.15 | 75.10 | 76.78 | 76.78 | 471,574 |
| 18 Apr 2024 | 77.45 | 78.45 | 76.90 | 77.13 | 77.13 | 598,884 |
| 17 Apr 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 16 Apr 2024 | 78.05 | 78.28 | 77.05 | 77.35 | 77.35 | 542,990 |
| 15 Apr 2024 | 79.52 | 79.52 | 77.15 | 78.33 | 78.33 | 111,631 |
| 12 Apr 2024 | 81.03 | 81.03 | 79.57 | 79.76 | 79.76 | 93,104 |
| 11 Apr 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 10 Apr 2024 | 80.02 | 80.86 | 79.50 | 80.49 | 80.49 | 46,996 |
| 09 Apr 2024 | 80.69 | 80.78 | 79.25 | 79.62 | 79.62 | 366,905 |
| 08 Apr 2024 | 81.54 | 81.57 | 80.30 | 80.36 | 80.36 | 92,268 |
| 05 Apr 2024 | 80.57 | 81.27 | 80.00 | 81.06 | 81.06 | 84,643 |
| 04 Apr 2024 | 81.25 | 81.74 | 80.10 | 80.45 | 80.45 | 133,442 |
| 03 Apr 2024 | 79.29 | 81.16 | 78.66 | 80.89 | 80.89 | 657,381 |
| 02 Apr 2024 | 78.71 | 79.50 | 78.51 | 79.37 | 79.37 | 363,154 |
| 01 Apr 2024 | 78.33 | 78.85 | 77.91 | 78.71 | 78.71 | 39,021 |
| 28 Mar 2024 | 76.18 | 78.08 | 75.77 | 77.48 | 77.48 | 612,165 |
| 27 Mar 2024 | 76.59 | 76.80 | 75.50 | 75.82 | 75.82 | 196,684 |
| 26 Mar 2024 | 76.21 | 76.63 | 75.80 | 76.38 | 76.38 | 196,704 |
| 25 Mar 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
| 22 Mar 2024 | 75.70 | 76.40 | 75.45 | 76.21 | 76.21 | 240,909 |
| 21 Mar 2024 | 74.58 | 76.10 | 74.57 | 75.74 | 75.74 | 233,140 |
| 20 Mar 2024 | 74.04 | 74.55 | 72.72 | 74.10 | 74.10 | 260,696 |
| 19 Mar 2024 | 75.36 | 75.58 | 73.88 | 74.04 | 74.04 | 71,948 |
| 18 Mar 2024 | 75.20 | 75.75 | 74.47 | 75.22 | 75.22 | 19,920 |
| 15 Mar 2024 | 75.98 | 75.98 | 72.86 | 75.06 | 75.06 | 895,564 |
| 14 Mar 2024 | 77.65 | 77.65 | 73.46 | 75.39 | 75.39 | 130,309 |
| 13 Mar 2024 | 78.41 | 78.44 | 74.15 | 74.46 | 74.46 | 571,511 |
| 12 Mar 2024 | 80.56 | 80.71 | 77.83 | 77.98 | 77.98 | 507,237 |
| 11 Mar 2024 | 81.75 | 82.13 | 80.02 | 80.23 | 80.23 | 102,090 |
| 08 Mar 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
| 07 Mar 2024 | 81.54 | 82.11 | 81.00 | 81.39 | 81.39 | 333,797 |
| 06 Mar 2024 | 81.27 | 81.55 | 79.49 | 81.21 | 81.21 | 107,072 |
| 05 Mar 2024 | 79.53 | 81.30 | 78.96 | 81.15 | 81.15 | 237,788 |
| 04 Mar 2024 | 80.87 | 80.87 | 78.63 | 79.18 | 79.18 | 324,951 |
| 01 Mar 2024 | 77.76 | 78.57 | 76.98 | 78.44 | 78.44 | 330,615 |
| 29 Feb 2024 | 76.00 | 77.25 | 75.02 | 76.94 | 76.94 | 280,335 |
| 28 Feb 2024 | 78.28 | 78.28 | 75.39 | 75.97 | 75.97 | 107,788 |
| 27 Feb 2024 | 78.89 | 78.89 | 77.16 | 77.79 | 77.79 | 96,909 |
| 26 Feb 2024 | 79.22 | 79.22 | 77.85 | 78.09 | 78.09 | 234,455 |
| 23 Feb 2024 | 79.62 | 80.25 | 78.13 | 78.60 | 78.60 | 152,929 |
| 22 Feb 2024 | 79.88 | 79.88 | 77.98 | 79.30 | 79.30 | 302,504 |
| 21 Feb 2024 | 79.04 | 80.28 | 79.00 | 79.22 | 79.22 | 88,074 |
| 20 Feb 2024 | 78.04 | 79.40 | 78.04 | 78.83 | 78.83 | 353,959 |
| 16 Feb 2024 | 80.16 | 80.70 | 79.07 | 79.26 | 79.26 | 475,061 |
| 15 Feb 2024 | 76.94 | 79.59 | 76.94 | 79.49 | 79.49 | 1,556,037 |
| 14 Feb 2024 | 73.67 | 76.96 | 73.23 | 76.84 | 76.84 | 127,912 |
| 13 Feb 2024 | 73.98 | 75.00 | 72.40 | 74.42 | 74.42 | 400,700 |
| 12 Feb 2024 | 77.88 | 77.88 | 73.03 | 73.68 | 73.68 | 187,562 |
| 09 Feb 2024 | 77.08 | 77.11 | 74.20 | 76.93 | 76.93 | 149,990 |
| 08 Feb 2024 | 74.73 | 77.89 | 74.73 | 76.37 | 76.37 | 498,306 |
| 07 Feb 2024 | 73.23 | 75.75 | 73.13 | 74.72 | 74.72 | 1,007,345 |
| 06 Feb 2024 | 73.98 | 73.98 | 71.82 | 72.74 | 72.74 | 485,751 |
| 05 Feb 2024 | 74.36 | 74.50 | 72.65 | 73.07 | 73.07 | 603,579 |
| 02 Feb 2024 | 72.89 | 74.47 | 72.45 | 73.53 | 73.53 | 630,286 |
| 01 Feb 2024 | 69.75 | 72.00 | 69.03 | 71.80 | 71.80 | 1,182,554 |
| 31 Jan 2024 | 68.87 | 69.97 | 67.60 | 69.64 | 69.64 | 413,887 |
| 30 Jan 2024 | 67.68 | 68.90 | 67.07 | 68.07 | 68.07 | 399,132 |
| 29 Jan 2024 | 65.96 | 67.72 | 65.96 | 67.32 | 67.32 | 199,502 |
| 26 Jan 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 25 Jan 2024 | 66.47 | 66.57 | 65.05 | 65.83 | 65.83 | 330,948 |
| 24 Jan 2024 | 65.04 | 65.86 | 63.60 | 65.70 | 65.70 | 416,578 |
| 23 Jan 2024 | 67.27 | 67.90 | 63.95 | 64.48 | 64.48 | 246,147 |
| 22 Jan 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 19 Jan 2024 | 65.92 | 66.18 | 65.33 | 65.91 | 65.91 | 298,479 |
| 18 Jan 2024 | 64.79 | 65.28 | 63.49 | 65.16 | 65.16 | 138,423 |
| 17 Jan 2024 | 65.80 | 65.80 | 64.47 | 64.73 | 64.73 | 105,095 |
| 16 Jan 2024 | 65.99 | 66.60 | 65.25 | 65.84 | 65.84 | 457,186 |
| 12 Jan 2024 | 63.72 | 65.19 | 63.27 | 64.93 | 64.93 | 115,852 |
| 11 Jan 2024 | 63.52 | 63.60 | 63.00 | 63.29 | 63.29 | 33,937 |
| 10 Jan 2024 | 63.24 | 63.26 | 62.41 | 62.91 | 62.91 | 212,592 |
| 09 Jan 2024 | 63.11 | 64.68 | 63.00 | 63.08 | 63.08 | 169,391 |
| 08 Jan 2024 | 64.78 | 65.05 | 63.15 | 63.28 | 63.28 | 363,159 |
| 05 Jan 2024 | 65.00 | 65.68 | 64.06 | 64.86 | 64.86 | 347,585 |
| 04 Jan 2024 | 64.33 | 65.26 | 64.33 | 65.09 | 65.09 | 283,923 |
| 03 Jan 2024 | 63.99 | 64.80 | 63.10 | 64.46 | 64.46 | 52,240 |
| 02 Jan 2024 | 64.23 | 64.40 | 63.20 | 63.67 | 63.67 | 83,153 |
| 29 Dec 2023 | 64.00 | 64.03 | 63.15 | 63.42 | 63.42 | 174,644 |
| 28 Dec 2023 | 63.15 | 64.32 | 63.15 | 63.96 | 63.96 | 1,371,075 |
| 27 Dec 2023 | 62.14 | 63.28 | 62.14 | 63.12 | 63.12 | 913,018 |
| 26 Dec 2023 | 62.14 | 62.47 | 61.85 | 61.97 | 61.97 | 118,414 |
| 22 Dec 2023 | 62.83 | 62.86 | 61.64 | 62.14 | 62.14 | 42,796 |
| 21 Dec 2023 | 61.65 | 62.62 | 60.08 | 62.45 | 62.45 | 556,208 |
| 20 Dec 2023 | 64.22 | 64.55 | 61.30 | 61.65 | 61.65 | 689,095 |
| 19 Dec 2023 | 63.98 | 64.44 | 62.91 | 64.02 | 64.02 | 116,971 |
| 18 Dec 2023 | 64.44 | 64.44 | 63.20 | 63.63 | 63.63 | 162,243 |
| 15 Dec 2023 | 62.65 | 64.35 | 62.15 | 64.07 | 64.07 | 900,243 |
| 14 Dec 2023 | 63.26 | 63.26 | 62.14 | 62.40 | 62.40 | 77,024 |
| 13 Dec 2023 | 61.77 | 62.08 | 61.36 | 62.02 | 62.02 | 67,479 |
| *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.