Nippon India ETF Hang Seng BeES (590113.BO)
YHD - YHD Delayed price. Currency in INR
Add to watchlist
At close: 06:07PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | 308.83 | 308.99 | 304.00 | 305.36 | 305.36 | 2,990 |
| 21 June 2024 | 309.95 | 310.05 | 306.00 | 308.33 | 308.33 | 9,817 |
| 20 June 2024 | 308.62 | 311.16 | 306.45 | 309.94 | 309.94 | 10,312 |
| 18 June 2024 | 307.68 | 310.05 | 304.95 | 305.22 | 305.22 | 5,012 |
| 17 June 2024 | 307.68 | 307.68 | 307.68 | 307.68 | 307.68 | - |
| 14 June 2024 | 309.00 | 309.43 | 307.30 | 307.68 | 307.68 | 2,070 |
| 13 June 2024 | 307.11 | 309.98 | 306.85 | 308.96 | 308.96 | 12,511 |
| 12 June 2024 | 308.00 | 309.33 | 305.00 | 308.15 | 308.15 | 10,477 |
| 11 June 2024 | 309.67 | 309.71 | 307.90 | 308.04 | 308.04 | 4,727 |
| 10 June 2024 | 313.98 | 316.46 | 309.00 | 309.49 | 309.49 | 22,338 |
| 07 June 2024 | 309.87 | 311.99 | 308.22 | 310.25 | 310.25 | 4,607 |
| 06 June 2024 | 304.80 | 309.00 | 304.37 | 308.04 | 308.04 | 17,009 |
| 05 June 2024 | 307.00 | 309.00 | 301.06 | 303.43 | 303.43 | 23,969 |
| 04 June 2024 | 310.00 | 310.98 | 300.17 | 306.24 | 306.24 | 51,534 |
| 03 June 2024 | 313.21 | 315.05 | 308.49 | 309.64 | 309.64 | 5,642 |
| 31 May 2024 | 310.00 | 311.00 | 305.00 | 307.07 | 307.07 | 25,227 |
| 30 May 2024 | 315.87 | 316.00 | 306.00 | 307.70 | 307.70 | 38,398 |
| 29 May 2024 | 319.92 | 321.11 | 313.13 | 315.13 | 315.13 | 8,029 |
| 28 May 2024 | 324.16 | 324.98 | 319.53 | 320.27 | 320.27 | 33,420 |
| 24 May 2024 | 316.98 | 316.98 | 307.35 | 310.18 | 310.18 | 48,727 |
| 23 May 2024 | 324.98 | 324.98 | 313.56 | 315.73 | 315.73 | 4,930 |
| 22 May 2024 | 310.51 | 320.99 | 310.51 | 319.12 | 319.12 | 14,092 |
| 21 May 2024 | 308.68 | 313.19 | 303.33 | 310.51 | 310.51 | 34,746 |
| 20 May 2024 | 302.63 | 302.63 | 302.63 | 302.63 | 302.63 | - |
| 17 May 2024 | 318.57 | 320.80 | 312.06 | 312.84 | 312.84 | 6,975 |
| 16 May 2024 | 314.92 | 320.00 | 311.03 | 312.66 | 312.66 | 7,453 |
| 15 May 2024 | 308.01 | 316.04 | 305.10 | 307.14 | 307.14 | 12,825 |
| 14 May 2024 | 329.69 | 337.53 | 306.20 | 310.92 | 310.92 | 116,665 |
| 13 May 2024 | 317.80 | 330.38 | 309.77 | 329.69 | 329.69 | 37,320 |
| 10 May 2024 | 301.49 | 318.20 | 296.65 | 316.58 | 316.58 | 114,451 |
| 09 May 2024 | 287.70 | 296.50 | 287.70 | 296.24 | 296.24 | 17,769 |
| 08 May 2024 | 283.50 | 288.81 | 283.50 | 287.70 | 287.70 | 2,677 |
| 07 May 2024 | 283.98 | 285.11 | 279.31 | 283.31 | 283.31 | 25,564 |
| 06 May 2024 | 288.04 | 293.10 | 278.72 | 280.50 | 280.50 | 33,190 |
| 03 May 2024 | 276.30 | 290.00 | 276.30 | 287.63 | 287.63 | 20,365 |
| 02 May 2024 | 268.50 | 277.73 | 268.50 | 275.84 | 275.84 | 65,701 |
| 01 May 2024 | 267.55 | 267.55 | 267.55 | 267.55 | 267.55 | - |
| 30 Apr 2024 | 265.30 | 272.06 | 265.30 | 267.55 | 267.55 | 31,898 |
| 29 Apr 2024 | 268.00 | 270.39 | 264.05 | 265.00 | 265.00 | 35,134 |
| 26 Apr 2024 | 267.50 | 267.99 | 265.30 | 267.14 | 267.14 | 11,777 |
| 25 Apr 2024 | 263.45 | 264.93 | 259.75 | 263.03 | 263.03 | 21,861 |
| 24 Apr 2024 | 260.70 | 267.00 | 259.11 | 263.57 | 263.57 | 15,250 |
| 23 Apr 2024 | 259.99 | 260.36 | 256.05 | 257.98 | 257.98 | 2,987 |
| 22 Apr 2024 | 253.52 | 258.15 | 253.35 | 255.19 | 255.19 | 13,325 |
| 19 Apr 2024 | 255.20 | 255.20 | 251.80 | 253.35 | 253.35 | 23,610 |
| 18 Apr 2024 | 257.00 | 260.96 | 255.03 | 256.81 | 256.81 | 17,126 |
| 17 Apr 2024 | 255.87 | 255.87 | 255.87 | 255.87 | 255.87 | - |
| 16 Apr 2024 | 255.84 | 258.90 | 252.90 | 255.87 | 255.87 | 4,632 |
| 15 Apr 2024 | 259.51 | 259.70 | 252.25 | 258.09 | 258.09 | 11,447 |
| 12 Apr 2024 | 260.99 | 262.00 | 259.10 | 260.95 | 260.95 | 5,603 |
| 11 Apr 2024 | 261.54 | 261.54 | 261.54 | 261.54 | 261.54 | - |
| 10 Apr 2024 | 261.20 | 262.30 | 259.64 | 261.54 | 261.54 | 8,447 |
| 09 Apr 2024 | 255.95 | 259.80 | 254.31 | 258.99 | 258.99 | 31,847 |
| 08 Apr 2024 | 256.29 | 257.70 | 255.15 | 256.23 | 256.23 | 28,231 |
| 05 Apr 2024 | 255.00 | 257.00 | 254.45 | 256.65 | 256.65 | 5,474 |
| 04 Apr 2024 | 255.14 | 255.99 | 254.20 | 255.55 | 255.55 | 13,265 |
| 03 Apr 2024 | 252.87 | 256.05 | 250.92 | 253.54 | 253.54 | 45,280 |
| 02 Apr 2024 | 249.22 | 253.91 | 249.22 | 253.81 | 253.81 | 5,839 |
| 01 Apr 2024 | 247.73 | 249.90 | 244.85 | 248.73 | 248.73 | 2,349 |
| 28 Mar 2024 | 244.00 | 246.98 | 244.00 | 245.80 | 245.80 | 1,410 |
| 27 Mar 2024 | 244.48 | 244.48 | 240.00 | 242.51 | 242.51 | 32,392 |
| 26 Mar 2024 | 243.80 | 245.82 | 241.05 | 242.57 | 242.57 | 42,816 |
| 25 Mar 2024 | 244.31 | 244.31 | 244.31 | 244.31 | 244.31 | - |
| 22 Mar 2024 | 246.95 | 246.95 | 239.47 | 244.31 | 244.31 | 11,625 |
| 21 Mar 2024 | 252.25 | 252.71 | 245.50 | 247.40 | 247.40 | 49,051 |
| 20 Mar 2024 | 249.17 | 251.70 | 247.95 | 248.91 | 248.91 | 18,469 |
| 19 Mar 2024 | 253.00 | 253.95 | 246.98 | 249.19 | 249.19 | 21,769 |
| 18 Mar 2024 | 253.00 | 255.07 | 252.02 | 254.00 | 254.00 | 2,931 |
| 15 Mar 2024 | 251.80 | 254.00 | 248.51 | 253.21 | 253.21 | 32,396 |
| 14 Mar 2024 | 251.00 | 252.64 | 250.02 | 252.32 | 252.32 | 3,761 |
| 13 Mar 2024 | 254.84 | 256.23 | 249.95 | 250.28 | 250.28 | 80,336 |
| 12 Mar 2024 | 251.10 | 256.76 | 249.69 | 254.04 | 254.04 | 108,055 |
| 11 Mar 2024 | 252.24 | 252.24 | 248.56 | 249.84 | 249.84 | 32,357 |
| 08 Mar 2024 | 247.79 | 247.79 | 247.79 | 247.79 | 247.79 | - |
| 07 Mar 2024 | 250.07 | 250.07 | 246.00 | 247.79 | 247.79 | 16,823 |
| 06 Mar 2024 | 248.12 | 253.98 | 246.30 | 249.37 | 249.37 | 35,696 |
| 05 Mar 2024 | 248.98 | 248.99 | 245.50 | 245.74 | 245.74 | 4,524 |
| 04 Mar 2024 | 250.99 | 252.25 | 248.00 | 249.28 | 249.28 | 70,051 |
| 01 Mar 2024 | 253.93 | 254.79 | 249.11 | 249.74 | 249.74 | 10,091 |
| 29 Feb 2024 | 250.60 | 253.30 | 249.74 | 251.54 | 251.54 | 4,951 |
| 28 Feb 2024 | 252.50 | 253.25 | 249.51 | 250.54 | 250.54 | 12,900 |
| 27 Feb 2024 | 250.10 | 253.00 | 248.87 | 252.46 | 252.46 | 50,445 |
| 26 Feb 2024 | 251.95 | 252.10 | 248.04 | 251.37 | 251.37 | 14,575 |
| 23 Feb 2024 | 250.94 | 252.00 | 249.65 | 251.18 | 251.18 | 99,024 |
| 22 Feb 2024 | 246.00 | 250.55 | 244.90 | 249.65 | 249.65 | 16,390 |
| 21 Feb 2024 | 242.11 | 245.10 | 242.11 | 244.47 | 244.47 | 18,245 |
| 20 Feb 2024 | 240.78 | 240.78 | 238.60 | 239.27 | 239.27 | 5,776 |
| 16 Feb 2024 | 239.55 | 244.00 | 239.00 | 242.25 | 242.25 | 105,667 |
| 15 Feb 2024 | 238.30 | 239.00 | 236.45 | 237.75 | 237.75 | 14,582 |
| 14 Feb 2024 | 239.06 | 239.06 | 235.00 | 237.13 | 237.13 | 67,164 |
| 13 Feb 2024 | 240.60 | 242.22 | 239.73 | 241.35 | 241.35 | 2,700 |
| 12 Feb 2024 | 241.70 | 242.75 | 238.33 | 241.89 | 241.89 | 28,005 |
| 09 Feb 2024 | 237.68 | 243.13 | 236.22 | 241.62 | 241.62 | 7,251 |
| 08 Feb 2024 | 237.69 | 240.00 | 234.99 | 237.95 | 237.95 | 52,681 |
| 07 Feb 2024 | 241.50 | 241.50 | 237.21 | 237.54 | 237.54 | 12,941 |
| 06 Feb 2024 | 234.01 | 240.80 | 233.67 | 240.38 | 240.38 | 63,208 |
| 05 Feb 2024 | 231.00 | 231.60 | 229.04 | 230.41 | 230.41 | 38,873 |
| 02 Feb 2024 | 232.50 | 232.50 | 230.30 | 231.38 | 231.38 | 1,585 |
| 01 Feb 2024 | 234.00 | 234.00 | 229.55 | 230.22 | 230.22 | 11,898 |
| *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.