Nippon India ETF Nifty Infrastructure BeES (INFRABEES.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 968.80 | 968.80 | 947.00 | 962.70 | 962.70 | 31,988 |
| 03 Oct 2024 | 989.99 | 989.99 | 961.50 | 968.79 | 968.79 | 43,981 |
| 01 Oct 2024 | 996.27 | 996.61 | 988.85 | 989.99 | 989.99 | 16,302 |
| 30 Sept 2024 | 1,000.00 | 1,008.97 | 988.04 | 992.84 | 992.84 | 22,617 |
| 27 Sept 2024 | 1,000.77 | 1,002.00 | 992.85 | 1,000.55 | 1,000.55 | 12,125 |
| 26 Sept 2024 | 997.32 | 1,001.00 | 990.50 | 997.67 | 997.67 | 27,219 |
| 25 Sept 2024 | 990.88 | 1,020.00 | 989.09 | 1,001.04 | 1,001.04 | 12,216 |
| 24 Sept 2024 | 990.41 | 995.49 | 988.14 | 990.87 | 990.87 | 20,037 |
| 23 Sept 2024 | 978.20 | 988.48 | 977.26 | 987.75 | 987.75 | 39,454 |
| 20 Sept 2024 | 991.99 | 991.99 | 960.42 | 976.23 | 976.23 | 34,061 |
| 19 Sept 2024 | 973.94 | 973.94 | 957.00 | 963.96 | 963.96 | 27,682 |
| 18 Sept 2024 | 965.81 | 974.00 | 961.92 | 964.10 | 964.10 | 11,589 |
| 17 Sept 2024 | 965.88 | 972.30 | 963.64 | 969.91 | 969.91 | 7,449 |
| 16 Sept 2024 | 972.29 | 973.13 | 952.33 | 964.06 | 964.06 | 21,007 |
| 13 Sept 2024 | 967.39 | 974.74 | 957.20 | 962.92 | 962.92 | 15,566 |
| 12 Sept 2024 | 948.65 | 969.02 | 947.40 | 967.38 | 967.38 | 12,554 |
| 11 Sept 2024 | 955.56 | 962.67 | 943.32 | 947.40 | 947.40 | 10,572 |
| 10 Sept 2024 | 956.45 | 960.00 | 947.24 | 955.56 | 955.56 | 12,956 |
| 09 Sept 2024 | 950.48 | 955.00 | 940.00 | 949.34 | 949.34 | 10,862 |
| 06 Sept 2024 | 971.73 | 971.73 | 947.14 | 950.48 | 950.48 | 26,110 |
| 05 Sept 2024 | 974.90 | 974.90 | 961.79 | 963.68 | 963.68 | 10,706 |
| 04 Sept 2024 | 968.33 | 971.35 | 960.68 | 968.01 | 968.01 | 15,948 |
| 03 Sept 2024 | 971.40 | 979.89 | 969.00 | 971.29 | 971.29 | 21,036 |
| 02 Sept 2024 | 984.00 | 984.00 | 970.05 | 970.66 | 970.66 | 27,051 |
| 30 Aug 2024 | 975.75 | 982.26 | 961.00 | 974.34 | 974.34 | 15,521 |
| 29 Aug 2024 | 964.66 | 972.96 | 962.00 | 970.16 | 970.16 | 8,465 |
| 28 Aug 2024 | 969.33 | 969.95 | 964.01 | 965.86 | 965.86 | 7,858 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 967.44 | 967.44 | 960.21 | 966.17 | 966.17 | 12,848 |
| 23 Aug 2024 | 959.00 | 970.00 | 958.01 | 962.31 | 962.31 | 11,197 |
| 22 Aug 2024 | 956.84 | 961.59 | 956.84 | 959.93 | 959.93 | 7,650 |
| 21 Aug 2024 | 954.00 | 958.94 | 950.55 | 957.73 | 957.73 | 7,877 |
| 20 Aug 2024 | 981.20 | 981.20 | 950.48 | 954.48 | 954.48 | 12,602 |
| 19 Aug 2024 | 950.00 | 957.94 | 949.46 | 952.63 | 952.63 | 12,145 |
| 16 Aug 2024 | 941.00 | 950.00 | 935.17 | 949.43 | 949.43 | 8,748 |
| 14 Aug 2024 | 938.96 | 941.12 | 932.99 | 935.72 | 935.72 | 9,973 |
| 13 Aug 2024 | 945.47 | 947.26 | 937.00 | 938.95 | 938.95 | 12,115 |
| 12 Aug 2024 | 947.13 | 949.82 | 938.74 | 945.47 | 945.47 | 16,073 |
| 09 Aug 2024 | 952.38 | 959.00 | 943.11 | 947.13 | 947.13 | 484,291 |
| 08 Aug 2024 | 954.57 | 955.16 | 940.00 | 942.15 | 942.15 | 15,813 |
| 07 Aug 2024 | 943.15 | 955.00 | 943.15 | 954.57 | 954.57 | 11,736 |
| 06 Aug 2024 | 958.29 | 958.30 | 933.98 | 937.17 | 937.17 | 24,023 |
| 05 Aug 2024 | 962.97 | 962.97 | 933.30 | 947.31 | 947.31 | 53,640 |
| 02 Aug 2024 | 981.30 | 981.30 | 967.18 | 971.54 | 971.54 | 20,530 |
| 01 Aug 2024 | 983.29 | 988.30 | 979.00 | 984.62 | 984.62 | 41,455 |
| 31 July 2024 | 974.48 | 984.00 | 971.01 | 983.31 | 983.31 | 32,848 |
| 30 July 2024 | 977.99 | 980.00 | 970.48 | 974.49 | 974.49 | 21,539 |
| 29 July 2024 | 972.81 | 975.63 | 967.47 | 971.95 | 971.95 | 25,405 |
| 26 July 2024 | 954.01 | 968.00 | 949.79 | 966.26 | 966.26 | 30,430 |
| 25 July 2024 | 938.52 | 952.84 | 927.19 | 949.78 | 949.78 | 10,462 |
| 24 July 2024 | 940.69 | 946.40 | 931.81 | 943.24 | 943.24 | 20,778 |
| 23 July 2024 | 947.06 | 951.99 | 914.02 | 940.69 | 940.69 | 68,606 |
| 22 July 2024 | 945.05 | 949.99 | 927.94 | 945.88 | 945.88 | 26,509 |
| 19 July 2024 | 963.70 | 967.72 | 943.06 | 945.04 | 945.04 | 27,376 |
| 18 July 2024 | 976.29 | 976.29 | 956.01 | 963.70 | 963.70 | 31,390 |
| 16 July 2024 | 970.14 | 972.60 | 964.16 | 966.51 | 966.51 | 20,804 |
| 15 July 2024 | 960.19 | 965.06 | 957.74 | 964.13 | 964.13 | 30,306 |
| 12 July 2024 | 951.30 | 963.79 | 951.30 | 960.19 | 960.19 | 20,471 |
| 11 July 2024 | 964.99 | 966.87 | 930.00 | 944.47 | 944.47 | 22,758 |
| 10 July 2024 | 958.00 | 964.99 | 942.80 | 957.32 | 957.32 | 32,241 |
| 09 July 2024 | 963.16 | 965.00 | 952.72 | 958.52 | 958.52 | 35,447 |
| 08 July 2024 | 967.29 | 967.29 | 941.00 | 958.71 | 958.71 | 28,081 |
| 05 July 2024 | 949.99 | 965.00 | 943.16 | 955.01 | 955.01 | 20,278 |
| 04 July 2024 | 948.69 | 950.00 | 943.01 | 945.79 | 945.79 | 22,069 |
| 03 July 2024 | 943.01 | 948.70 | 940.05 | 946.03 | 946.03 | 16,031 |
| 02 July 2024 | 944.50 | 953.60 | 937.95 | 942.46 | 942.46 | 24,750 |
| 01 July 2024 | 946.01 | 949.98 | 941.01 | 944.31 | 944.31 | 29,748 |
| 28 June 2024 | 945.35 | 970.98 | 935.00 | 945.59 | 945.59 | 35,337 |
| 27 June 2024 | 932.09 | 942.00 | 930.09 | 939.00 | 939.00 | 36,763 |
| 26 June 2024 | 925.16 | 932.00 | 918.01 | 930.48 | 930.48 | 28,224 |
| 25 June 2024 | 923.31 | 929.99 | 918.00 | 922.77 | 922.77 | 15,429 |
| 24 June 2024 | 918.05 | 927.99 | 911.30 | 923.31 | 923.31 | 32,201 |
| 21 June 2024 | 931.53 | 932.48 | 916.63 | 922.66 | 922.66 | 30,570 |
| 20 June 2024 | 927.99 | 928.30 | 914.07 | 924.43 | 924.43 | 22,235 |
| 19 June 2024 | 939.60 | 939.60 | 918.20 | 920.46 | 920.46 | 42,443 |
| 18 June 2024 | 942.73 | 942.73 | 932.71 | 934.35 | 934.35 | 23,526 |
| 14 June 2024 | 939.57 | 939.57 | 924.01 | 932.71 | 932.71 | 18,033 |
| 13 June 2024 | 927.00 | 930.01 | 924.09 | 928.37 | 928.37 | 23,374 |
| 12 June 2024 | 915.60 | 930.00 | 912.61 | 924.09 | 924.09 | 127,243 |
| 11 June 2024 | 918.47 | 928.59 | 910.41 | 915.60 | 915.60 | 28,438 |
| 10 June 2024 | 908.70 | 916.00 | 906.01 | 910.40 | 910.40 | 39,738 |
| 07 June 2024 | 891.92 | 908.95 | 880.01 | 903.31 | 903.31 | 34,033 |
| 06 June 2024 | 883.69 | 893.61 | 873.01 | 884.69 | 884.69 | 37,991 |
| 05 June 2024 | 915.30 | 921.96 | 828.89 | 871.10 | 871.10 | 258,563 |
| 04 June 2024 | 950.00 | 953.00 | 856.00 | 921.96 | 921.96 | 120,997 |
| 03 June 2024 | 925.00 | 977.68 | 925.00 | 949.11 | 949.11 | 406,940 |
| 31 May 2024 | 903.99 | 909.00 | 891.42 | 898.78 | 898.78 | 21,114 |
| 30 May 2024 | 903.00 | 907.04 | 890.13 | 895.54 | 895.54 | 32,241 |
| 29 May 2024 | 910.66 | 919.00 | 894.73 | 902.84 | 902.84 | 17,925 |
| 28 May 2024 | 910.01 | 920.00 | 906.61 | 907.89 | 907.89 | 13,966 |
| 27 May 2024 | 915.99 | 920.00 | 912.31 | 915.08 | 915.08 | 17,117 |
| 24 May 2024 | 914.30 | 918.99 | 911.01 | 915.77 | 915.77 | 22,318 |
| 23 May 2024 | 873.70 | 913.92 | 873.70 | 912.48 | 912.48 | 20,621 |
| 22 May 2024 | 900.00 | 908.90 | 887.29 | 900.71 | 900.71 | 15,664 |
| 21 May 2024 | 890.00 | 900.69 | 888.01 | 896.25 | 896.25 | 21,353 |
| 17 May 2024 | 888.00 | 890.00 | 882.65 | 888.75 | 888.75 | 19,093 |
| 16 May 2024 | 879.99 | 886.00 | 872.52 | 884.34 | 884.34 | 16,907 |
| 15 May 2024 | 872.40 | 879.02 | 870.01 | 876.09 | 876.09 | 20,870 |
| 14 May 2024 | 862.63 | 871.73 | 860.64 | 868.39 | 868.39 | 14,695 |
| 13 May 2024 | 859.06 | 865.99 | 844.06 | 860.64 | 860.64 | 19,134 |
| *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.