Edelweiss Bharat Bond Exchange Traded Fund, April 2030 (BOM:542909)
India · Delayed Price · Currency is INR 1,565.40
-0.22 (-0.01%)
At close: Dec 5, 2025
BOM:542909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,560.98 | 1,571.18 | 1,560.57 | 1,565.40 | 1,565.40 | -0.01% | 3,566 |
| Dec 4, 2025 | 1,561.61 | 1,566.89 | 1,560.21 | 1,565.62 | 1,565.62 | 0.26% | 4,534 |
| Dec 3, 2025 | 1,562.34 | 1,564.75 | 1,560.96 | 1,561.61 | 1,561.61 | -0.31% | 1,054 |
| Dec 2, 2025 | 1,565.10 | 1,566.98 | 1,563.57 | 1,566.41 | 1,566.41 | 0.08% | 691 |
| Dec 1, 2025 | 1,564.00 | 1,567.21 | 1,564.00 | 1,565.10 | 1,565.10 | 0.05% | 1,506 |
| Nov 28, 2025 | 1,563.00 | 1,564.77 | 1,561.50 | 1,564.26 | 1,564.26 | 0.09% | 1,286 |
| Nov 27, 2025 | 1,562.50 | 1,563.00 | 1,560.86 | 1,562.92 | 1,562.92 | 0.15% | 29 |
| Nov 26, 2025 | 1,560.12 | 1,561.33 | 1,559.00 | 1,560.57 | 1,560.57 | 0.01% | 70 |
| Nov 25, 2025 | 1,560.45 | 1,562.00 | 1,560.00 | 1,560.38 | 1,560.38 | 0.12% | 151 |
| Nov 24, 2025 | 1,564.02 | 1,564.02 | 1,557.93 | 1,558.45 | 1,558.45 | -0.15% | 3,709 |
| Nov 21, 2025 | 1,558.08 | 1,561.40 | 1,558.08 | 1,560.84 | 1,560.84 | 0.19% | 87 |
| Nov 20, 2025 | 1,561.50 | 1,561.50 | 1,557.03 | 1,557.81 | 1,557.81 | -0.21% | 370 |
| Nov 19, 2025 | 1,557.73 | 1,562.12 | 1,557.70 | 1,561.02 | 1,561.02 | 0.27% | 658 |
| Nov 18, 2025 | 1,559.08 | 1,561.28 | 1,555.05 | 1,556.78 | 1,556.78 | -0.18% | 807 |
| Nov 17, 2025 | 1,551.00 | 1,563.41 | 1,551.00 | 1,559.65 | 1,559.65 | 0.06% | 2,784 |
| Nov 14, 2025 | 1,559.26 | 1,563.11 | 1,558.01 | 1,558.73 | 1,558.73 | -0.16% | 2,183 |
| Nov 13, 2025 | 1,559.72 | 1,563.06 | 1,558.80 | 1,561.25 | 1,561.25 | 0.33% | 254 |
| Nov 12, 2025 | 1,558.06 | 1,559.90 | 1,556.00 | 1,556.13 | 1,556.13 | -0.18% | 1,127 |
| Nov 11, 2025 | 1,557.50 | 1,560.48 | 1,556.00 | 1,558.95 | 1,558.95 | 0.12% | 6,741 |
| Nov 10, 2025 | 1,556.86 | 1,558.38 | 1,556.45 | 1,557.08 | 1,557.08 | -0.02% | 556 |
| Nov 7, 2025 | 1,560.43 | 1,560.77 | 1,556.25 | 1,557.39 | 1,557.39 | 0.05% | 226 |
| Nov 6, 2025 | 1,557.43 | 1,558.99 | 1,555.07 | 1,556.56 | 1,556.56 | -0.06% | 1,566 |
| Nov 4, 2025 | 1,559.38 | 1,559.60 | 1,556.57 | 1,557.43 | 1,557.43 | -0.08% | 233 |
| Nov 3, 2025 | 1,557.99 | 1,558.69 | 1,553.10 | 1,558.69 | 1,558.69 | 0.18% | 2,515 |
| Oct 31, 2025 | 1,555.12 | 1,556.25 | 1,551.80 | 1,555.88 | 1,555.88 | -0.01% | 1,404 |
| Oct 30, 2025 | 1,557.49 | 1,557.49 | 1,553.33 | 1,555.98 | 1,555.98 | 0.32% | 286 |
| Oct 28, 2025 | 1,552.43 | 1,554.30 | 1,550.00 | 1,550.96 | 1,550.96 | -0.09% | 4,375 |
| Oct 27, 2025 | 1,555.14 | 1,556.82 | 1,552.01 | 1,552.38 | 1,552.38 | -0.21% | 751 |
| Oct 24, 2025 | 1,557.95 | 1,557.96 | 1,552.43 | 1,555.58 | 1,555.58 | 0.16% | 286 |
| Oct 23, 2025 | 1,552.53 | 1,555.00 | 1,552.52 | 1,553.15 | 1,553.15 | -0.16% | 2,250 |
| Oct 21, 2025 | 1,555.37 | 1,558.34 | 1,552.90 | 1,555.57 | 1,555.57 | 0.28% | 31 |
| Oct 20, 2025 | 1,549.49 | 1,557.57 | 1,549.48 | 1,551.26 | 1,551.26 | 0.06% | 4,542 |
| Oct 17, 2025 | 1,549.97 | 1,552.40 | 1,548.01 | 1,550.34 | 1,550.34 | -0.16% | 1,901 |
| Oct 16, 2025 | 1,551.08 | 1,552.86 | 1,549.88 | 1,552.83 | 1,552.83 | 0.18% | 2,081 |
| Oct 15, 2025 | 1,550.27 | 1,552.37 | 1,549.27 | 1,550.01 | 1,550.01 | -0.03% | 350 |
| Oct 14, 2025 | 1,547.60 | 1,551.32 | 1,547.07 | 1,550.44 | 1,550.44 | 0.22% | 513 |
| Oct 13, 2025 | 1,545.79 | 1,548.40 | 1,545.79 | 1,547.11 | 1,547.11 | 0.03% | 752 |
| Oct 10, 2025 | 1,548.27 | 1,548.27 | 1,544.95 | 1,546.71 | 1,546.71 | 0.10% | 54 |
| Oct 9, 2025 | 1,546.39 | 1,547.97 | 1,544.06 | 1,545.11 | 1,545.11 | 0.02% | 2,790 |
| Oct 8, 2025 | 1,547.69 | 1,547.97 | 1,544.79 | 1,544.83 | 1,544.83 | 0.05% | 1,366 |
| Oct 7, 2025 | 1,546.39 | 1,546.91 | 1,543.55 | 1,544.03 | 1,544.03 | -0.15% | 434 |
| Oct 6, 2025 | 1,541.40 | 1,547.22 | 1,539.93 | 1,546.39 | 1,546.39 | 0.36% | 5,307 |
| Oct 3, 2025 | 1,539.30 | 1,543.43 | 1,537.00 | 1,540.83 | 1,540.83 | 0.22% | 5,417 |
| Oct 1, 2025 | 1,540.44 | 1,542.06 | 1,536.34 | 1,537.50 | 1,537.50 | -0.19% | 889 |
| Sep 30, 2025 | 1,540.03 | 1,540.44 | 1,540.03 | 1,540.44 | 1,540.44 | 0.18% | 16 |
| Sep 29, 2025 | 1,537.49 | 1,539.73 | 1,535.72 | 1,537.69 | 1,537.69 | 0.01% | 218 |
| Sep 26, 2025 | 1,538.72 | 1,538.72 | 1,535.17 | 1,537.49 | 1,537.49 | 0.36% | 109 |
| Sep 25, 2025 | 1,534.72 | 1,534.72 | 1,532.01 | 1,532.01 | 1,532.01 | -0.06% | 12 |
| Sep 23, 2025 | 1,534.72 | 1,535.42 | 1,532.64 | 1,533.00 | 1,533.00 | 0.02% | 958 |
| Sep 22, 2025 | 1,533.45 | 1,533.45 | 1,532.62 | 1,532.70 | 1,532.70 | -0.07% | 246 |