Nippon India ETF Nifty 50 Shariah BeES (590109.BO)
YHD - YHD Delayed price. Currency in INR
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 489.40 | 489.40 | 481.34 | 484.03 | 484.03 | 181 |
| 02 May 2024 | 491.21 | 491.21 | 482.83 | 484.01 | 484.01 | 364 |
| 01 May 2024 | 481.58 | 481.58 | 481.58 | 481.58 | 481.58 | - |
| 30 Apr 2024 | 485.00 | 486.98 | 480.61 | 481.58 | 481.58 | 326 |
| 29 Apr 2024 | 480.60 | 486.21 | 480.60 | 484.89 | 484.89 | 376 |
| 26 Apr 2024 | 487.00 | 489.66 | 484.05 | 485.49 | 485.49 | 495 |
| 25 Apr 2024 | 491.64 | 491.64 | 479.83 | 486.50 | 486.50 | 238 |
| 24 Apr 2024 | 484.00 | 484.01 | 482.00 | 482.00 | 482.00 | 15 |
| 23 Apr 2024 | 491.72 | 491.72 | 481.48 | 484.02 | 484.02 | 256 |
| 22 Apr 2024 | 470.00 | 483.10 | 468.20 | 481.68 | 481.68 | 428 |
| 19 Apr 2024 | 472.60 | 476.89 | 472.60 | 476.56 | 476.56 | 462 |
| 18 Apr 2024 | 490.99 | 490.99 | 474.61 | 476.84 | 476.84 | 273 |
| 17 Apr 2024 | 481.36 | 481.36 | 481.36 | 481.36 | 481.36 | - |
| 16 Apr 2024 | 485.00 | 485.86 | 480.00 | 481.36 | 481.36 | 627 |
| 15 Apr 2024 | 490.00 | 500.00 | 476.60 | 486.83 | 486.83 | 435 |
| 12 Apr 2024 | 495.82 | 496.00 | 490.80 | 491.86 | 491.86 | 78 |
| 11 Apr 2024 | 496.57 | 496.57 | 496.57 | 496.57 | 496.57 | - |
| 10 Apr 2024 | 493.75 | 496.60 | 493.75 | 496.57 | 496.57 | 95 |
| 09 Apr 2024 | 504.41 | 504.41 | 490.10 | 493.75 | 493.75 | 559 |
| 08 Apr 2024 | 494.12 | 495.00 | 491.32 | 494.52 | 494.52 | 1,198 |
| 05 Apr 2024 | 495.36 | 495.36 | 494.00 | 494.00 | 494.00 | 58 |
| 04 Apr 2024 | 494.10 | 496.34 | 490.74 | 495.32 | 495.32 | 849 |
| 03 Apr 2024 | 484.20 | 496.41 | 484.20 | 494.10 | 494.10 | 247 |
| 02 Apr 2024 | 493.10 | 494.43 | 491.36 | 494.17 | 494.17 | 627 |
| 01 Apr 2024 | 514.25 | 514.25 | 493.94 | 494.81 | 494.81 | 146 |
| 28 Mar 2024 | 491.79 | 495.22 | 477.20 | 490.69 | 490.69 | 547 |
| 27 Mar 2024 | 488.84 | 489.62 | 484.88 | 485.52 | 485.52 | 192 |
| 26 Mar 2024 | 494.00 | 502.37 | 488.00 | 488.38 | 488.38 | 768 |
| 25 Mar 2024 | 492.52 | 492.52 | 492.52 | 492.52 | 492.52 | - |
| 22 Mar 2024 | 486.60 | 503.17 | 486.60 | 492.52 | 492.52 | 154 |
| 21 Mar 2024 | 511.80 | 511.80 | 491.70 | 493.30 | 493.30 | 152 |
| 20 Mar 2024 | 493.50 | 493.50 | 489.61 | 489.75 | 489.75 | 345 |
| 19 Mar 2024 | 498.00 | 526.66 | 492.15 | 492.58 | 492.58 | 117 |
| 18 Mar 2024 | 517.35 | 517.35 | 503.90 | 503.97 | 503.97 | 145 |
| 15 Mar 2024 | 522.00 | 522.00 | 502.00 | 505.39 | 505.39 | 830 |
| 14 Mar 2024 | 502.90 | 525.00 | 499.47 | 525.00 | 525.00 | 308 |
| 13 Mar 2024 | 508.65 | 508.65 | 498.83 | 498.83 | 498.83 | 1,692 |
| 12 Mar 2024 | 501.66 | 520.20 | 501.66 | 508.16 | 508.16 | 69 |
| 11 Mar 2024 | 534.23 | 534.23 | 502.10 | 510.00 | 510.00 | 432 |
| 08 Mar 2024 | 511.22 | 511.22 | 511.22 | 511.22 | 511.22 | - |
| 07 Mar 2024 | 510.00 | 513.28 | 509.00 | 511.22 | 511.22 | 76 |
| 06 Mar 2024 | 507.68 | 507.68 | 499.67 | 506.74 | 506.74 | 157 |
| 05 Mar 2024 | 510.10 | 511.41 | 506.00 | 507.68 | 507.68 | 323 |
| 04 Mar 2024 | 525.50 | 526.00 | 512.00 | 513.05 | 513.05 | 106 |
| 01 Mar 2024 | 519.85 | 519.85 | 511.50 | 513.60 | 513.60 | 122 |
| 29 Feb 2024 | 525.00 | 525.00 | 505.59 | 509.66 | 509.66 | 317 |
| 28 Feb 2024 | 523.14 | 523.14 | 511.07 | 511.07 | 511.07 | 37 |
| 27 Feb 2024 | 538.56 | 538.56 | 505.00 | 511.90 | 511.90 | 89 |
| 26 Feb 2024 | 528.00 | 528.00 | 508.25 | 511.82 | 511.82 | 2,623 |
| 23 Feb 2024 | 510.66 | 518.43 | 510.66 | 516.21 | 516.21 | 82 |
| 22 Feb 2024 | 502.66 | 519.55 | 502.66 | 517.14 | 517.14 | 115 |
| 21 Feb 2024 | 515.00 | 520.00 | 507.51 | 509.32 | 509.32 | 814 |
| 20 Feb 2024 | 528.70 | 528.70 | 511.58 | 515.36 | 515.36 | 2,603 |
| 16 Feb 2024 | 523.45 | 523.45 | 516.27 | 518.28 | 518.28 | 74 |
| 15 Feb 2024 | 517.71 | 517.71 | 512.47 | 513.17 | 513.17 | 117 |
| 14 Feb 2024 | 506.67 | 507.56 | 505.66 | 507.56 | 507.56 | 366 |
| 13 Feb 2024 | 502.11 | 511.88 | 502.11 | 511.59 | 511.59 | 65 |
| 12 Feb 2024 | 533.23 | 533.23 | 508.73 | 509.36 | 509.36 | 67 |
| 09 Feb 2024 | 499.78 | 520.18 | 499.78 | 509.11 | 509.11 | 604 |
| 08 Feb 2024 | 521.91 | 521.91 | 509.98 | 509.98 | 509.98 | 324 |
| 07 Feb 2024 | 517.00 | 517.24 | 511.68 | 511.68 | 511.68 | 360 |
| 06 Feb 2024 | 516.20 | 516.20 | 508.90 | 514.61 | 514.61 | 343 |
| 05 Feb 2024 | 515.10 | 528.33 | 494.90 | 511.00 | 511.00 | 159 |
| 02 Feb 2024 | 508.40 | 508.50 | 502.74 | 505.00 | 505.00 | 169 |
| 01 Feb 2024 | 492.60 | 502.51 | 492.60 | 498.43 | 498.43 | 351 |
| 31 Jan 2024 | 505.74 | 505.74 | 493.19 | 499.35 | 499.35 | 63 |
| 30 Jan 2024 | 506.54 | 506.54 | 495.56 | 495.82 | 495.82 | 44 |
| 29 Jan 2024 | 493.06 | 497.20 | 493.00 | 496.61 | 496.61 | 547 |
| 26 Jan 2024 | 503.12 | 503.12 | 503.12 | 503.12 | 503.12 | - |
| 25 Jan 2024 | 516.84 | 516.84 | 492.17 | 503.12 | 503.12 | 584 |
| 24 Jan 2024 | 482.66 | 499.81 | 482.66 | 494.57 | 494.57 | 8 |
| 23 Jan 2024 | 507.03 | 507.03 | 488.52 | 490.01 | 490.01 | 217 |
| 22 Jan 2024 | 512.81 | 512.81 | 512.81 | 512.81 | 512.81 | - |
| 19 Jan 2024 | 499.00 | 518.00 | 498.82 | 512.81 | 512.81 | 2,104 |
| 18 Jan 2024 | 495.00 | 515.00 | 491.31 | 515.00 | 515.00 | 91 |
| 17 Jan 2024 | 496.43 | 502.00 | 496.43 | 497.73 | 497.73 | 226 |
| 16 Jan 2024 | 512.64 | 512.64 | 498.00 | 500.01 | 500.01 | 933 |
| 12 Jan 2024 | 485.00 | 495.00 | 485.00 | 494.45 | 494.45 | 1,355 |
| 11 Jan 2024 | 483.00 | 483.61 | 480.96 | 482.21 | 482.21 | 35 |
| 10 Jan 2024 | 476.00 | 483.29 | 473.44 | 481.23 | 481.23 | 196 |
| 09 Jan 2024 | 470.18 | 485.19 | 470.18 | 483.10 | 483.10 | 600 |
| 08 Jan 2024 | 494.00 | 494.00 | 479.44 | 479.78 | 479.78 | 753 |
| 05 Jan 2024 | 485.00 | 486.47 | 484.50 | 485.51 | 485.51 | 243 |
| 04 Jan 2024 | 483.00 | 483.77 | 481.53 | 481.53 | 481.53 | 175 |
| 03 Jan 2024 | 494.00 | 494.00 | 482.00 | 482.12 | 482.12 | 185 |
| 02 Jan 2024 | 498.00 | 498.00 | 487.43 | 489.85 | 489.85 | 751 |
| 29 Dec 2023 | 488.06 | 490.57 | 488.06 | 490.22 | 490.22 | 645 |
| 28 Dec 2023 | 497.35 | 497.35 | 489.45 | 489.64 | 489.64 | 35 |
| 27 Dec 2023 | 494.00 | 494.00 | 484.26 | 486.86 | 486.86 | 6 |
| 26 Dec 2023 | 483.79 | 494.00 | 481.06 | 482.18 | 482.18 | 319 |
| 22 Dec 2023 | 485.00 | 487.00 | 476.56 | 482.44 | 482.44 | 158 |
| 21 Dec 2023 | 484.00 | 484.00 | 471.60 | 476.05 | 476.05 | 565 |
| 20 Dec 2023 | 492.95 | 494.00 | 475.76 | 475.92 | 475.92 | 514 |
| 19 Dec 2023 | 489.40 | 489.40 | 478.27 | 483.28 | 483.28 | 455 |
| 18 Dec 2023 | 494.40 | 494.40 | 483.00 | 483.06 | 483.06 | 1,523 |
| 15 Dec 2023 | 461.24 | 484.00 | 461.24 | 481.13 | 481.13 | 1,751 |
| 14 Dec 2023 | 461.42 | 461.42 | 461.42 | 461.42 | 461.42 | - |
| 13 Dec 2023 | 474.31 | 474.31 | 459.10 | 461.42 | 461.42 | 240 |
| 12 Dec 2023 | 475.53 | 475.53 | 461.57 | 465.01 | 465.01 | 380 |
| *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.