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:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | - | - | - | - | - | - |
| 03 Oct 2024 | 380.77 | 390.75 | 360.15 | 387.86 | 387.86 | 234,794 |
| 02 Oct 2024 | 380.77 | 380.77 | 380.77 | 380.77 | 380.77 | - |
| 01 Oct 2024 | 321.12 | 380.77 | 318.00 | 380.77 | 380.77 | 59,050 |
| 30 Sept 2024 | 336.39 | 367.20 | 336.39 | 367.12 | 367.12 | 230,436 |
| 27 Sept 2024 | 321.00 | 337.60 | 321.00 | 336.39 | 336.39 | 36,941 |
| 26 Sept 2024 | 308.69 | 320.28 | 305.95 | 318.20 | 318.20 | 20,656 |
| 25 Sept 2024 | 297.10 | 309.00 | 297.10 | 308.73 | 308.73 | 36,373 |
| 24 Sept 2024 | 287.84 | 299.31 | 285.93 | 297.40 | 297.40 | 92,477 |
| 23 Sept 2024 | 286.77 | 286.77 | 283.13 | 284.64 | 284.64 | 5,807 |
| 20 Sept 2024 | 283.91 | 287.00 | 283.13 | 286.18 | 286.18 | 14,483 |
| 19 Sept 2024 | 284.06 | 284.06 | 282.19 | 283.91 | 283.91 | 1,936 |
| 18 Sept 2024 | 282.73 | 283.15 | 280.22 | 280.99 | 280.99 | 10,915 |
| 17 Sept 2024 | 283.01 | 284.15 | 282.00 | 282.77 | 282.77 | 6,516 |
| 16 Sept 2024 | 283.07 | 285.84 | 282.02 | 283.01 | 283.01 | 8,447 |
| 13 Sept 2024 | 286.84 | 286.84 | 282.85 | 283.06 | 283.06 | 1,036 |
| 12 Sept 2024 | 283.25 | 284.93 | 281.60 | 283.28 | 283.28 | 7,384 |
| 11 Sept 2024 | 282.98 | 284.78 | 280.00 | 283.11 | 283.11 | 8,596 |
| 10 Sept 2024 | 284.84 | 284.98 | 281.49 | 282.22 | 282.22 | 1,274 |
| 09 Sept 2024 | 285.17 | 285.30 | 280.00 | 281.49 | 281.49 | 3,274 |
| 06 Sept 2024 | 285.00 | 288.00 | 282.55 | 285.77 | 285.77 | 5,175 |
| 05 Sept 2024 | 286.84 | 287.74 | 283.02 | 286.29 | 286.29 | 10,059 |
| 04 Sept 2024 | 285.43 | 285.43 | 282.51 | 284.09 | 284.09 | 1,090 |
| 03 Sept 2024 | 289.84 | 289.84 | 283.27 | 285.43 | 285.43 | 11,365 |
| 30 Aug 2024 | 286.84 | 290.00 | 285.00 | 289.01 | 289.01 | 16,883 |
| 29 Aug 2024 | 288.48 | 288.48 | 284.00 | 284.31 | 284.31 | 1,910 |
| 28 Aug 2024 | 290.00 | 290.46 | 286.15 | 286.67 | 286.67 | 1,129 |
| 27 Aug 2024 | 288.42 | 292.99 | 285.54 | 289.63 | 289.63 | 20,199 |
| 26 Aug 2024 | 283.22 | 290.47 | 283.22 | 288.42 | 288.42 | 4,514 |
| 23 Aug 2024 | 280.13 | 285.50 | 280.13 | 284.84 | 284.84 | 29,516 |
| 22 Aug 2024 | 280.08 | 282.60 | 277.82 | 281.96 | 281.96 | 12,577 |
| 21 Aug 2024 | 279.63 | 280.00 | 277.53 | 279.73 | 279.73 | 1,753 |
| 20 Aug 2024 | 281.84 | 281.84 | 278.00 | 279.86 | 279.86 | 9,922 |
| 19 Aug 2024 | 279.84 | 280.80 | 277.49 | 279.11 | 279.11 | 20,983 |
| 16 Aug 2024 | 276.19 | 277.51 | 275.09 | 277.05 | 277.05 | 2,289 |
| 15 Aug 2024 | 273.66 | 273.66 | 273.66 | 273.66 | 273.66 | - |
| 14 Aug 2024 | 275.00 | 275.64 | 273.06 | 273.66 | 273.66 | 971 |
| 13 Aug 2024 | 274.45 | 276.98 | 272.40 | 274.10 | 274.10 | 10,348 |
| 12 Aug 2024 | 278.16 | 278.98 | 272.22 | 274.45 | 274.45 | 11,542 |
| 09 Aug 2024 | 272.63 | 277.90 | 271.00 | 275.96 | 275.96 | 11,883 |
| 08 Aug 2024 | 276.11 | 276.11 | 269.09 | 270.19 | 270.19 | 5,279 |
| 07 Aug 2024 | 275.54 | 277.85 | 272.77 | 274.17 | 274.17 | 12,084 |
| 06 Aug 2024 | 279.80 | 279.80 | 273.13 | 274.03 | 274.03 | 7,455 |
| 05 Aug 2024 | 286.00 | 288.82 | 271.14 | 275.29 | 275.29 | 109,384 |
| 02 Aug 2024 | 291.90 | 291.90 | 287.00 | 289.62 | 289.62 | 2,545 |
| 01 Aug 2024 | 291.77 | 293.75 | 288.83 | 291.43 | 291.43 | 11,013 |
| 31 July 2024 | 292.01 | 292.01 | 287.72 | 290.07 | 290.07 | 17,437 |
| 30 July 2024 | 290.48 | 293.63 | 286.13 | 289.26 | 289.26 | 14,036 |
| 29 July 2024 | 289.61 | 293.55 | 286.47 | 287.87 | 287.87 | 1,417 |
| 26 July 2024 | 289.00 | 290.00 | 287.99 | 289.83 | 289.83 | 1,553 |
| 25 July 2024 | 288.53 | 289.00 | 285.07 | 288.05 | 288.05 | 21,490 |
| 24 July 2024 | 293.98 | 293.98 | 285.25 | 290.06 | 290.06 | 18,256 |
| 23 July 2024 | 294.00 | 294.00 | 285.42 | 291.93 | 291.93 | 23,774 |
| 22 July 2024 | 295.29 | 295.29 | 291.55 | 294.04 | 294.04 | 16,215 |
| 19 July 2024 | 299.52 | 299.52 | 289.00 | 292.83 | 292.83 | 30,511 |
| 18 July 2024 | 301.04 | 301.05 | 299.01 | 299.52 | 299.52 | 10,814 |
| 17 July 2024 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | - |
| 16 July 2024 | 298.93 | 302.90 | 298.23 | 299.97 | 299.97 | 13,359 |
| 15 July 2024 | 299.06 | 303.87 | 297.25 | 300.13 | 300.13 | 47,232 |
| 12 July 2024 | 300.05 | 301.67 | 297.02 | 299.36 | 299.36 | 6,732 |
| 11 July 2024 | 300.56 | 301.95 | 296.21 | 297.60 | 297.60 | 44,803 |
| 10 July 2024 | 300.19 | 301.01 | 297.00 | 299.11 | 299.11 | 33,767 |
| 09 July 2024 | 299.98 | 301.22 | 298.00 | 300.19 | 300.19 | 15,392 |
| 08 July 2024 | 300.30 | 300.87 | 296.41 | 299.09 | 299.09 | 51,093 |
| 05 July 2024 | 305.00 | 306.90 | 300.00 | 300.09 | 300.09 | 27,612 |
| 03 July 2024 | 304.82 | 305.56 | 304.10 | 305.09 | 305.09 | 2,162 |
| 02 July 2024 | 305.78 | 306.31 | 302.10 | 305.17 | 305.17 | 12,911 |
| 01 July 2024 | 304.97 | 306.00 | 300.19 | 305.54 | 305.54 | 2,747 |
| 28 June 2024 | 303.98 | 304.50 | 300.00 | 303.29 | 303.29 | 10,833 |
| 27 June 2024 | 304.70 | 304.70 | 299.10 | 300.78 | 300.78 | 2,060 |
| 26 June 2024 | 305.45 | 306.95 | 303.90 | 304.20 | 304.20 | 14,586 |
| 25 June 2024 | 307.70 | 307.75 | 304.84 | 305.86 | 305.86 | 1,448 |
| 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 |
| *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.