Nippon India Mutual Fund - Nippon India ETF Nifty 100 (BOM:537483)
India · Delayed Price · Currency is INR 267.91
-2.80 (-1.03%)
At close: Aug 26, 2025
BOM:537483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 264.01 | 266.50 | 264.00 | 264.94 | 264.94 | -0.27% | 6,475 |
| Aug 28, 2025 | 270.52 | 270.52 | 265.00 | 265.67 | 265.67 | -0.84% | 9,602 |
| Aug 26, 2025 | 270.72 | 270.72 | 267.85 | 267.91 | 267.91 | -1.03% | 917 |
| Aug 25, 2025 | 270.37 | 270.85 | 268.22 | 270.71 | 270.71 | 0.13% | 2,346 |
| Aug 22, 2025 | 271.25 | 271.25 | 269.14 | 270.37 | 270.37 | -0.32% | 787 |
| Aug 21, 2025 | 272.00 | 272.00 | 271.25 | 271.25 | 271.25 | 0.24% | 1,328 |
| Aug 20, 2025 | 270.73 | 271.84 | 269.55 | 270.60 | 270.60 | -0.46% | 7,275 |
| Aug 19, 2025 | 270.19 | 273.00 | 269.07 | 271.84 | 271.84 | 0.83% | 2,166 |
| Aug 18, 2025 | 268.82 | 271.21 | 268.50 | 269.60 | 269.60 | 0.85% | 10,217 |
| Aug 14, 2025 | 267.08 | 267.45 | 266.04 | 267.34 | 267.34 | -0.47% | 4,773 |
| Aug 13, 2025 | 266.61 | 269.00 | 265.43 | 268.60 | 268.60 | 1.25% | 4,260 |
| Aug 12, 2025 | 266.89 | 267.41 | 264.11 | 265.29 | 265.29 | -0.12% | 594 |
| Aug 11, 2025 | 263.84 | 265.60 | 262.00 | 265.60 | 265.60 | 0.49% | 6,540 |
| Aug 8, 2025 | 266.05 | 268.18 | 263.33 | 264.30 | 264.30 | -0.67% | 6,556 |
| Aug 7, 2025 | 265.50 | 268.18 | 262.32 | 266.08 | 266.08 | 0.18% | 8,001 |
| Aug 6, 2025 | 266.50 | 266.58 | 265.00 | 265.61 | 265.61 | -0.33% | 2,200 |
| Aug 5, 2025 | 267.20 | 267.24 | 265.24 | 266.50 | 266.50 | -0.18% | 3,266 |
| Aug 4, 2025 | 266.52 | 270.00 | 264.49 | 266.99 | 266.99 | 0.13% | 11,223 |
| Aug 1, 2025 | 267.77 | 267.82 | 265.28 | 266.64 | 266.64 | -0.65% | 4,704 |
| Jul 31, 2025 | 267.74 | 269.23 | 267.18 | 268.39 | 268.39 | -0.27% | 346 |
| Jul 30, 2025 | 267.72 | 269.86 | 267.72 | 269.12 | 269.12 | 0.19% | 5,813 |
| Jul 29, 2025 | 267.10 | 269.00 | 265.54 | 268.60 | 268.60 | 0.45% | 4,298 |
| Jul 28, 2025 | 266.43 | 272.56 | 266.04 | 267.40 | 267.40 | -0.45% | 8,672 |
| Jul 25, 2025 | 270.00 | 270.16 | 268.39 | 268.62 | 268.62 | -0.64% | 501 |
| Jul 24, 2025 | 272.17 | 272.47 | 268.01 | 270.36 | 270.36 | -0.68% | 5,175 |
| Jul 23, 2025 | 271.37 | 272.99 | 270.73 | 272.20 | 272.20 | 0.13% | 3,626 |
| Jul 22, 2025 | 271.48 | 273.37 | 270.41 | 271.84 | 271.84 | 0.13% | 3,427 |
| Jul 21, 2025 | 270.82 | 271.78 | 268.46 | 271.48 | 271.48 | 0.24% | 7,078 |
| Jul 18, 2025 | 270.16 | 272.88 | 269.18 | 270.82 | 270.82 | -0.56% | 5,240 |
| Jul 17, 2025 | 272.50 | 272.50 | 271.42 | 272.34 | 272.34 | -0.07% | 697 |
| Jul 16, 2025 | 272.10 | 273.20 | 270.85 | 272.52 | 272.52 | -0.25% | 2,021 |
| Jul 15, 2025 | 272.00 | 273.63 | 270.98 | 273.20 | 273.20 | 0.60% | 2,668 |
| Jul 14, 2025 | 269.38 | 271.78 | 269.27 | 271.57 | 271.57 | 0.16% | 2,239 |
| Jul 11, 2025 | 272.06 | 273.69 | 270.75 | 271.13 | 271.13 | -0.86% | 3,005 |
| Jul 10, 2025 | 272.39 | 274.96 | 272.39 | 273.47 | 273.47 | -0.56% | 2,646 |
| Jul 9, 2025 | 275.19 | 275.73 | 273.95 | 275.01 | 275.01 | 0.12% | 377 |
| Jul 8, 2025 | 274.05 | 275.21 | 273.99 | 274.69 | 274.69 | 0.16% | 589 |
| Jul 7, 2025 | 276.71 | 276.71 | 273.85 | 274.25 | 274.25 | 0.09% | 591 |
| Jul 4, 2025 | 274.73 | 274.78 | 272.63 | 274.01 | 274.01 | 0.11% | 1,893 |
| Jul 3, 2025 | 272.24 | 275.90 | 272.24 | 273.71 | 273.71 | -0.19% | 1,195 |
| Jul 2, 2025 | 275.59 | 277.74 | 273.20 | 274.23 | 274.23 | -0.56% | 6,574 |
| Jul 1, 2025 | 277.17 | 277.17 | 274.35 | 275.77 | 275.77 | 0.22% | 2,413 |
| Jun 30, 2025 | 276.67 | 277.43 | 274.00 | 275.16 | 275.16 | -1.00% | 11,830 |
| Jun 27, 2025 | 271.75 | 281.00 | 271.75 | 277.94 | 277.94 | 1.33% | 18,899 |
| Jun 26, 2025 | 272.67 | 275.11 | 272.55 | 274.30 | 274.30 | 1.04% | 118,895 |
| Jun 25, 2025 | 273.05 | 273.05 | 270.39 | 271.48 | 271.48 | 0.85% | 4,873 |
| Jun 24, 2025 | 271.32 | 271.63 | 268.71 | 269.18 | 269.18 | -0.13% | 6,002 |
| Jun 23, 2025 | 267.06 | 269.54 | 267.01 | 269.54 | 269.54 | -0.15% | 418 |
| Jun 20, 2025 | 264.48 | 270.80 | 264.48 | 269.94 | 269.94 | 1.04% | 5,743 |
| Jun 19, 2025 | 267.09 | 267.62 | 265.61 | 267.16 | 267.16 | 0.03% | 228 |