NSE - Delayed Quote INR

Nippon India Mutual Fund - Nippon India ETF Nifty 50 Value 20 (NV20BEES.NS)

138.20 -0.42 (-0.30%)
At close: April 24 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 139.99 139.99 138.00 138.20 138.20 13,860
Apr 23, 2024 139.80 139.80 137.66 138.62 138.62 13,126
Apr 22, 2024 138.77 139.70 136.51 137.75 137.75 15,165
Apr 19, 2024 135.09 140.00 134.54 137.03 137.03 21,398
Apr 18, 2024 138.59 138.59 135.80 136.09 136.09 23,749
Apr 16, 2024 138.99 138.99 136.99 137.26 137.26 63,621
Apr 15, 2024 141.00 141.00 138.35 139.06 139.06 61,337
Apr 12, 2024 141.49 144.50 140.08 141.27 141.27 52,210
Apr 10, 2024 140.94 141.70 140.24 141.30 141.30 10,801
Apr 9, 2024 141.96 141.96 139.92 140.93 140.93 23,678
Apr 8, 2024 141.00 142.50 139.00 140.29 140.29 14,836
Apr 5, 2024 139.90 139.90 138.46 139.74 139.74 14,685
Apr 4, 2024 139.72 140.03 138.68 139.60 139.60 27,913
Apr 3, 2024 139.51 140.87 139.00 139.72 139.72 11,679
Apr 2, 2024 140.26 141.48 138.94 139.42 139.42 25,780
Apr 1, 2024 140.97 143.00 139.65 139.89 139.89 29,456
Mar 28, 2024 140.20 140.20 137.07 139.15 139.15 12,338
Mar 27, 2024 140.00 140.47 137.45 137.76 137.76 235,694
Mar 26, 2024 142.71 142.71 137.90 139.11 139.11 23,300
Mar 22, 2024 142.10 142.10 137.18 139.27 139.27 17,710
Mar 21, 2024 137.76 140.97 137.76 139.29 139.29 13,140
Mar 20, 2024 137.76 138.03 136.47 137.72 137.72 17,698
Mar 19, 2024 139.70 140.97 137.10 137.48 137.48 61,601
Mar 18, 2024 142.76 145.70 139.28 139.69 139.69 42,786
Mar 15, 2024 142.00 142.69 139.15 139.98 139.98 27,857
Mar 14, 2024 141.97 145.00 138.93 143.24 143.24 36,446
Mar 13, 2024 142.98 144.00 138.40 140.44 140.44 120,666
Mar 12, 2024 145.50 145.50 140.63 141.22 141.22 50,327
Mar 11, 2024 145.00 145.00 141.05 141.24 141.24 54,694
Mar 7, 2024 143.88 143.88 142.00 143.11 143.11 50,779
Mar 6, 2024 143.09 143.09 139.97 142.24 142.24 10,225
Mar 5, 2024 142.11 143.50 141.00 141.60 141.60 16,936
Mar 4, 2024 142.88 146.60 141.42 142.29 142.29 77,874
Mar 1, 2024 141.48 143.00 140.29 141.36 141.36 21,753
Feb 29, 2024 141.18 141.18 138.86 139.77 139.77 16,230
Feb 28, 2024 141.00 141.50 139.57 139.88 139.88 20,239
Feb 27, 2024 140.46 140.95 140.07 140.77 140.77 22,935
Feb 26, 2024 142.97 142.97 139.92 140.74 140.74 24,942
Feb 23, 2024 143.48 144.00 140.94 141.33 141.33 27,531
Feb 22, 2024 141.79 143.00 138.95 141.90 141.90 17,601
Feb 21, 2024 142.58 143.50 139.61 141.79 141.79 10,096
Feb 20, 2024 142.80 142.80 140.01 140.94 140.94 6,183
Feb 19, 2024 141.15 142.04 140.11 141.35 141.35 49,743
Feb 16, 2024 141.48 141.48 137.86 140.81 140.81 4,210
Feb 15, 2024 140.27 140.28 139.01 139.96 139.96 4,707
Feb 14, 2024 139.48 139.49 136.28 138.76 138.76 4,761
Feb 13, 2024 134.98 140.00 134.98 138.41 138.41 10,005
Feb 12, 2024 140.00 141.08 137.50 137.73 137.73 7,915
Feb 9, 2024 135.72 139.85 135.72 138.88 138.88 5,807
Feb 8, 2024 139.86 139.86 137.51 138.49 138.49 12,212
Feb 7, 2024 139.80 139.80 138.76 139.18 139.18 7,031
Feb 6, 2024 137.69 139.49 137.38 139.12 139.12 8,134
Feb 5, 2024 138.60 138.85 136.47 137.69 137.69 11,217
Feb 2, 2024 136.55 138.90 136.24 137.65 137.65 37,650
Feb 1, 2024 136.97 136.97 135.49 135.69 135.69 22,397
Jan 31, 2024 134.42 135.77 131.73 135.50 135.50 3,538
Jan 30, 2024 135.40 135.80 134.32 134.42 134.42 8,528
Jan 29, 2024 136.50 136.50 134.01 134.98 134.98 4,367
Jan 25, 2024 136.90 136.90 133.29 133.79 133.79 5,277
Jan 24, 2024 134.11 135.15 133.02 134.39 134.39 9,951
Jan 23, 2024 134.76 136.78 132.69 133.30 133.30 17,590
Jan 19, 2024 134.97 135.21 134.08 135.07 135.07 12,285
Jan 17, 2024 134.00 134.57 133.39 133.51 133.51 11,314
Jan 16, 2024 136.67 136.67 133.69 134.55 134.55 6,623
Jan 15, 2024 135.48 135.79 134.49 135.05 135.05 18,083
Jan 12, 2024 131.00 133.89 131.00 133.69 133.69 18,769
Jan 11, 2024 130.78 130.78 130.02 130.51 130.51 31,796
Jan 10, 2024 130.01 130.49 129.19 130.15 130.15 6,213
Jan 9, 2024 130.90 131.59 128.20 129.95 129.95 6,634
Jan 8, 2024 132.78 132.78 130.10 130.11 130.11 22,085
Jan 5, 2024 130.83 131.85 130.57 130.99 130.99 14,066
Jan 4, 2024 132.30 132.30 130.24 130.84 130.84 12,067
Jan 3, 2024 131.01 131.45 130.00 130.78 130.78 9,334
Jan 2, 2024 133.80 135.40 130.61 131.85 131.85 46,287
Jan 1, 2024 137.85 137.85 129.87 132.21 132.21 8,490
Dec 29, 2023 132.33 133.30 130.20 131.90 131.90 18,528
Dec 28, 2023 131.52 132.71 131.48 132.33 132.33 23,558
Dec 27, 2023 130.40 131.73 130.14 131.17 131.17 8,805
Dec 26, 2023 132.61 132.61 127.41 130.47 130.47 27,833
Dec 22, 2023 128.93 130.07 128.40 130.01 130.01 7,381
Dec 21, 2023 127.91 130.00 127.01 129.29 129.29 21,550
Dec 20, 2023 129.88 131.48 127.52 127.91 127.91 5,679
Dec 19, 2023 127.53 130.51 127.53 129.88 129.88 29,235
Dec 18, 2023 131.47 131.47 129.58 130.13 130.13 19,604
Dec 15, 2023 127.95 131.98 127.84 130.06 130.06 16,020
Dec 14, 2023 128.25 128.25 125.93 126.94 126.94 21,465
Dec 13, 2023 125.80 125.80 124.30 125.38 125.38 11,221
Dec 12, 2023 126.20 126.41 125.31 125.73 125.73 4,722
Dec 11, 2023 128.80 128.80 124.01 125.35 125.35 10,405
Dec 8, 2023 124.73 125.88 124.25 125.02 125.02 7,854
Dec 7, 2023 126.00 126.00 124.11 124.73 124.73 7,963
Dec 6, 2023 124.71 125.66 124.15 125.33 125.33 13,858
Dec 5, 2023 124.19 124.50 123.31 124.33 124.33 11,536
Dec 4, 2023 126.00 126.00 123.53 124.11 124.11 18,569
Dec 1, 2023 119.20 123.09 119.20 122.76 122.76 8,608
Nov 30, 2023 121.14 121.84 121.14 121.47 121.47 10,433
Nov 29, 2023 122.49 122.49 118.20 121.30 121.30 25,213
Nov 28, 2023 121.70 125.00 119.11 120.13 120.13 8,007
Nov 24, 2023 120.32 120.77 119.70 119.73 119.73 4,855
Nov 23, 2023 120.59 120.79 120.18 120.36 120.36 5,291
Nov 22, 2023 120.90 120.90 119.74 120.58 120.58 6,711
Nov 21, 2023 119.66 120.28 118.05 119.55 119.55 8,236
Nov 20, 2023 120.10 120.19 117.30 119.66 119.66 18,844
Nov 17, 2023 119.60 120.11 119.23 119.34 119.34 5,929
Nov 16, 2023 119.70 120.19 118.03 119.57 119.57 13,235
Nov 15, 2023 117.49 118.07 115.20 117.70 117.70 19,092
Nov 13, 2023 116.27 116.79 115.81 116.49 116.49 3,609
Nov 10, 2023 117.60 117.60 115.20 115.64 115.64 7,983
Nov 9, 2023 119.70 119.70 115.76 115.92 115.92 11,385
Nov 8, 2023 116.48 116.48 116.00 116.18 116.18 5,734
Nov 7, 2023 116.02 116.40 115.81 115.91 115.91 6,567
Nov 6, 2023 118.10 118.10 114.79 115.94 115.94 33,451
Nov 3, 2023 116.47 116.58 114.06 115.76 115.76 7,506
Nov 2, 2023 115.76 115.76 114.00 114.21 114.21 18,505
Nov 1, 2023 114.01 114.65 113.45 113.49 113.49 22,239
Oct 31, 2023 117.40 117.40 113.81 114.17 114.17 36,779
Oct 30, 2023 118.55 118.55 112.20 113.98 113.98 36,536
Oct 27, 2023 112.76 115.24 112.76 114.56 114.56 13,094
Oct 26, 2023 114.49 114.49 113.00 113.77 113.77 19,080
Oct 25, 2023 116.30 116.31 114.00 114.57 114.57 18,370
Oct 23, 2023 117.06 117.06 115.01 115.29 115.29 17,549
Oct 20, 2023 117.79 117.80 116.91 117.05 117.05 13,234
Oct 19, 2023 118.41 118.41 117.19 118.12 118.12 8,741
Oct 18, 2023 122.15 124.00 116.00 118.40 118.40 7,541
Oct 17, 2023 119.78 119.78 118.47 118.58 118.58 5,212
Oct 16, 2023 119.00 119.00 118.00 118.36 118.36 71,160
Oct 13, 2023 118.49 118.49 117.57 118.14 118.14 41,207
Oct 12, 2023 119.05 119.09 118.39 118.46 118.46 12,621
Oct 11, 2023 117.40 119.39 117.40 118.96 118.96 7,455
Oct 10, 2023 118.00 118.45 115.10 118.42 118.42 15,080
Oct 9, 2023 119.00 119.00 116.31 117.37 117.37 14,932
Oct 6, 2023 117.90 124.00 116.75 118.09 118.09 5,303
Oct 5, 2023 118.80 118.80 116.47 116.89 116.89 5,112
Oct 4, 2023 117.69 117.69 115.02 116.45 116.45 12,131
Oct 3, 2023 118.65 118.98 115.47 116.71 116.71 13,800
Sep 29, 2023 117.25 125.00 116.39 117.65 117.65 4,926
Sep 28, 2023 119.24 120.80 116.50 116.71 116.71 12,300
Sep 27, 2023 119.20 119.20 117.11 118.17 118.17 34,257
Sep 26, 2023 118.50 120.00 117.71 118.18 118.18 9,355
Sep 25, 2023 117.10 119.14 117.10 118.10 118.10 12,950
Sep 22, 2023 118.51 118.99 117.70 118.43 118.43 4,837
Sep 21, 2023 123.05 123.05 118.04 118.77 118.77 14,074
Sep 20, 2023 119.42 119.92 118.84 119.48 119.48 44,863
Sep 18, 2023 119.99 119.99 119.01 119.74 119.74 15,320
Sep 15, 2023 122.80 122.80 119.31 119.80 119.80 11,474
Sep 14, 2023 118.89 119.59 118.89 119.22 119.22 34,262
Sep 13, 2023 118.00 119.14 118.00 118.76 118.76 38,267
Sep 12, 2023 118.50 118.93 117.36 118.27 118.27 12,740
Sep 11, 2023 117.29 118.51 117.23 118.39 118.39 9,250
Sep 8, 2023 116.76 117.58 116.76 117.29 117.29 9,954
Sep 7, 2023 116.80 119.00 115.81 117.21 117.21 13,197
Sep 6, 2023 116.52 116.67 115.63 116.35 116.35 7,858
Sep 5, 2023 113.44 116.66 113.44 116.51 116.51 7,172
Sep 4, 2023 117.45 117.45 114.00 115.76 115.76 35,906
Sep 1, 2023 113.74 114.50 113.15 114.37 114.37 15,641
Aug 31, 2023 113.98 113.98 112.90 113.01 113.01 6,562
Aug 30, 2023 113.35 113.87 113.34 113.48 113.48 5,288
Aug 29, 2023 112.81 113.43 112.81 113.01 113.01 6,320
Aug 28, 2023 114.90 114.90 112.46 112.84 112.84 8,468
Aug 25, 2023 113.95 113.95 112.50 112.93 112.93 18,089
Aug 24, 2023 114.10 114.80 113.69 113.95 113.95 19,283
Aug 23, 2023 113.99 114.25 113.42 114.04 114.04 17,879
Aug 22, 2023 112.74 113.99 112.74 113.58 113.58 5,310
Aug 21, 2023 113.70 113.70 112.57 113.46 113.46 9,873
Aug 18, 2023 114.25 114.25 112.25 112.56 112.56 13,438
Aug 17, 2023 114.47 114.47 113.07 113.38 113.38 4,895
Aug 16, 2023 113.22 114.21 113.22 113.74 113.74 5,785
Aug 14, 2023 116.40 116.40 111.60 113.62 113.62 7,064
Aug 11, 2023 116.08 116.08 113.07 113.52 113.52 8,259
Aug 10, 2023 113.81 114.44 113.00 113.80 113.80 4,264
Aug 9, 2023 113.72 114.18 112.89 114.10 114.10 10,667
Aug 8, 2023 116.31 116.31 113.31 113.71 113.71 5,054
Aug 7, 2023 115.88 115.88 113.18 114.03 114.03 3,399
Aug 4, 2023 113.98 113.98 113.04 113.39 113.39 3,186
Aug 3, 2023 114.41 114.41 112.50 112.81 112.81 7,736
Jul 28, 2023 112.92 113.44 112.34 113.36 113.36 35,750
Jul 26, 2023 113.10 114.27 113.10 113.58 113.58 5,339
Jul 24, 2023 114.78 114.78 112.70 112.88 112.88 14,123
Jul 21, 2023 116.01 116.01 113.32 113.57 113.57 19,222
Jul 20, 2023 115.50 116.10 115.20 115.97 115.97 6,874
Jul 19, 2023 116.87 116.87 114.98 115.72 115.72 6,497
Jul 17, 2023 119.89 119.89 114.49 115.01 115.01 8,447
Jul 14, 2023 111.91 114.90 111.91 114.72 114.72 18,328
Jul 10, 2023 113.98 113.98 111.44 111.82 111.82 6,284
Jul 7, 2023 113.64 113.85 112.40 112.68 112.68 16,921
Jun 30, 2023 110.98 111.34 109.11 110.94 110.94 26,397
Jun 28, 2023 109.01 110.10 109.00 109.64 109.64 31,389
Jun 27, 2023 109.97 109.97 108.30 108.89 108.89 19,632
Jun 26, 2023 109.98 120.00 108.07 109.96 109.96 6,602
Jun 23, 2023 108.90 108.92 108.11 108.51 108.51 12,455
Jun 22, 2023 109.77 109.84 108.91 109.07 109.07 13,916
Jun 21, 2023 111.17 111.17 109.53 109.62 109.62 7,169
Jun 20, 2023 109.34 109.90 108.75 109.87 109.87 13,676
Jun 19, 2023 110.98 110.98 109.00 109.34 109.34 9,080
Jun 16, 2023 108.75 109.93 108.75 109.71 109.71 3,653
Jun 15, 2023 109.26 109.71 108.84 109.34 109.34 19,331
Jun 14, 2023 109.45 109.45 108.67 109.19 109.19 8,038
Jun 13, 2023 109.47 109.47 108.20 109.02 109.02 12,574
Jun 12, 2023 108.77 108.77 107.58 107.98 107.98 11,764
Jun 9, 2023 108.44 110.50 107.42 107.53 107.53 11,289
Jun 8, 2023 108.60 109.98 108.06 108.44 108.44 10,882
Jun 7, 2023 108.97 108.97 107.93 108.60 108.60 10,494
Jun 6, 2023 108.00 109.50 107.40 107.75 107.75 12,967
Jun 5, 2023 109.98 111.33 108.32 108.58 108.58 16,234
Jun 2, 2023 108.01 108.89 108.01 108.30 108.30 8,836
Jun 1, 2023 109.47 109.47 107.81 108.22 108.22 6,086
May 31, 2023 108.30 109.00 108.00 108.22 108.22 10,254
May 30, 2023 108.25 108.79 108.03 108.74 108.74 13,431
May 26, 2023 108.47 109.50 106.90 107.91 107.91 5,750
May 25, 2023 107.98 107.98 106.12 107.03 107.03 9,498
May 24, 2023 106.20 106.97 106.20 106.71 106.71 6,479
May 23, 2023 107.01 107.01 106.24 106.62 106.62 4,210
May 22, 2023 105.00 106.30 105.00 106.15 106.15 13,077
May 19, 2023 104.70 105.07 104.11 104.71 104.71 4,150
May 17, 2023 105.90 105.95 105.01 105.51 105.51 9,356
May 16, 2023 108.20 108.20 105.82 106.18 106.18 4,549
May 15, 2023 105.49 106.56 105.16 106.05 106.05 35,761
May 12, 2023 105.88 105.88 105.15 105.49 105.49 7,495
May 11, 2023 105.81 106.28 105.68 105.88 105.88 4,716
May 10, 2023 106.94 106.94 105.51 105.86 105.86 6,083
May 9, 2023 105.67 106.47 105.31 105.57 105.57 8,599
May 8, 2023 106.48 108.00 105.31 105.70 105.70 24,625
May 5, 2023 105.01 105.49 104.82 105.30 105.30 18,157
May 4, 2023 105.19 105.60 104.79 105.40 105.40 13,086
May 3, 2023 105.21 105.32 104.46 104.94 104.94 12,350
May 2, 2023 105.87 106.30 104.00 105.10 105.10 16,985
Apr 28, 2023 103.12 104.63 103.01 104.42 104.42 12,069
Apr 27, 2023 103.00 103.40 102.61 103.39 103.39 3,875
Apr 26, 2023 102.82 103.26 102.61 103.05 103.05 2,612
Apr 25, 2023 103.97 103.97 102.31 102.48 102.48 8,856
Apr 24, 2023 101.90 103.99 101.70 102.69 102.69 16,383