Edelweiss Bharat Bond Exchange Traded Fund, April 2030 (BOM:542909)
India · Delayed Price · Currency is INR 1,612.59
+5.70 (0.35%)
At close: Sep 22, 2026
BOM:542909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,608.68 | 1,614.52 | 1,608.20 | 1,612.59 | 1,612.59 | 0.35% | 551 |
| Sep 21, 2026 | 1,611.04 | 1,612.07 | 1,603.71 | 1,606.89 | 1,606.89 | -0.12% | 1,310 |
| Sep 18, 2026 | 1,613.90 | 1,613.90 | 1,606.72 | 1,608.89 | 1,608.89 | 0.07% | 629 |
| Sep 17, 2026 | 1,606.64 | 1,608.30 | 1,604.15 | 1,607.74 | 1,607.74 | 0.24% | 11 |
| Sep 16, 2026 | 1,604.97 | 1,611.84 | 1,601.67 | 1,603.92 | 1,603.92 | -0.06% | 177 |
| Sep 15, 2026 | 1,589.94 | 1,614.03 | 1,589.94 | 1,604.85 | 1,604.85 | -0.11% | 904 |
| Sep 11, 2026 | 1,605.82 | 1,617.86 | 1,605.11 | 1,606.56 | 1,606.56 | -0.28% | 2,315 |
| Sep 10, 2026 | 1,613.08 | 1,616.84 | 1,610.17 | 1,611.12 | 1,611.12 | 0.14% | 23 |
| Sep 9, 2026 | 1,608.20 | 1,614.90 | 1,607.00 | 1,608.90 | 1,608.90 | -0.46% | 1,461 |
| Sep 8, 2026 | 1,613.50 | 1,617.85 | 1,612.37 | 1,616.28 | 1,616.28 | 0.21% | 333 |
| Sep 7, 2026 | 1,604.69 | 1,613.50 | 1,604.69 | 1,612.88 | 1,612.88 | 0.47% | 374 |
| Sep 4, 2026 | 1,610.09 | 1,611.02 | 1,604.08 | 1,605.40 | 1,605.40 | -0.20% | 392 |
| Sep 3, 2026 | 1,609.79 | 1,610.09 | 1,606.04 | 1,608.62 | 1,608.62 | 0.27% | 18 |
| Sep 2, 2026 | 1,605.00 | 1,606.99 | 1,602.59 | 1,604.30 | 1,604.30 | -0.32% | 299 |
| Sep 1, 2026 | 1,603.00 | 1,611.18 | 1,602.12 | 1,609.37 | 1,609.37 | 0.36% | 6,220 |
| Aug 31, 2026 | 1,601.69 | 1,607.50 | 1,601.10 | 1,603.53 | 1,603.53 | -0.07% | 324 |
| Aug 28, 2026 | 1,603.51 | 1,610.43 | 1,603.51 | 1,604.64 | 1,604.64 | 0.10% | 1,502 |
| Aug 27, 2026 | 1,607.95 | 1,611.36 | 1,603.07 | 1,603.08 | 1,603.08 | -0.51% | 2,942 |
| Aug 26, 2026 | 1,607.02 | 1,611.36 | 1,604.06 | 1,611.36 | 1,611.36 | 0.13% | 644 |
| Aug 25, 2026 | 1,606.54 | 1,612.47 | 1,606.08 | 1,609.19 | 1,609.19 | 0.16% | 27 |
| Aug 24, 2026 | 1,610.90 | 1,614.57 | 1,605.15 | 1,606.60 | 1,606.60 | -0.08% | 62 |
| Aug 21, 2026 | 1,610.00 | 1,613.32 | 1,605.82 | 1,607.95 | 1,607.95 | -0.05% | 219 |
| Aug 20, 2026 | 1,615.10 | 1,615.40 | 1,608.78 | 1,608.82 | 1,608.82 | -0.20% | 199 |
| Aug 19, 2026 | 1,614.00 | 1,615.99 | 1,611.15 | 1,612.00 | 1,612.00 | 0.11% | 20 |
| Aug 18, 2026 | 1,611.75 | 1,615.59 | 1,609.63 | 1,610.26 | 1,610.26 | 0.04% | 25 |
| Aug 17, 2026 | 1,609.40 | 1,615.18 | 1,609.27 | 1,609.68 | 1,609.68 | -0.09% | 46 |
| Aug 14, 2026 | 1,615.10 | 1,619.02 | 1,610.70 | 1,611.19 | 1,611.19 | -0.19% | 558 |
| Aug 13, 2026 | 1,610.91 | 1,616.85 | 1,610.91 | 1,614.32 | 1,614.32 | -0.04% | 16 |
| Aug 12, 2026 | 1,614.54 | 1,619.00 | 1,612.63 | 1,615.02 | 1,615.02 | -0.11% | 2,686 |
| Aug 11, 2026 | 1,618.82 | 1,621.40 | 1,607.60 | 1,616.78 | 1,616.78 | 0.33% | 4,670 |
| Aug 10, 2026 | 1,622.97 | 1,622.97 | 1,609.94 | 1,611.40 | 1,611.40 | -0.26% | 221 |
| Aug 7, 2026 | 1,614.01 | 1,618.62 | 1,610.80 | 1,615.54 | 1,615.54 | 0.12% | 2,175 |
| Aug 6, 2026 | 1,611.52 | 1,618.39 | 1,610.22 | 1,613.58 | 1,613.58 | -0.33% | 253 |
| Aug 5, 2026 | 1,611.01 | 1,619.62 | 1,609.57 | 1,618.99 | 1,618.99 | 0.43% | 112 |
| Aug 4, 2026 | 1,605.45 | 1,614.26 | 1,603.55 | 1,612.06 | 1,612.06 | 0.07% | 1,083 |
| Aug 3, 2026 | 1,608.76 | 1,616.64 | 1,608.76 | 1,610.98 | 1,610.98 | 0.11% | 548 |
| Jul 31, 2026 | 1,614.27 | 1,615.86 | 1,604.56 | 1,609.26 | 1,609.26 | -0.33% | 4,023 |
| Jul 30, 2026 | 1,618.68 | 1,618.68 | 1,608.57 | 1,614.55 | 1,614.55 | -0.01% | 147 |
| Jul 29, 2026 | 1,610.03 | 1,614.96 | 1,607.30 | 1,614.70 | 1,614.70 | 0.42% | 122 |
| Jul 28, 2026 | 1,605.01 | 1,612.90 | 1,605.01 | 1,607.99 | 1,607.99 | -0.16% | 277 |
| Jul 27, 2026 | 1,607.77 | 1,613.37 | 1,604.65 | 1,610.51 | 1,610.51 | 0.19% | 784 |
| Jul 24, 2026 | 1,603.51 | 1,607.77 | 1,601.71 | 1,607.41 | 1,607.41 | 0.20% | 155 |
| Jul 23, 2026 | 1,604.50 | 1,607.10 | 1,602.23 | 1,604.24 | 1,604.24 | -0.05% | 3,052 |
| Jul 22, 2026 | 1,606.09 | 1,608.68 | 1,602.02 | 1,605.06 | 1,605.06 | -0.07% | 677 |
| Jul 21, 2026 | 1,605.22 | 1,610.83 | 1,603.45 | 1,606.13 | 1,606.13 | 0.14% | 310 |
| Jul 20, 2026 | 1,604.00 | 1,604.00 | 1,601.52 | 1,603.85 | 1,603.85 | -0.04% | 1,018 |
| Jul 17, 2026 | 1,604.47 | 1,607.73 | 1,603.56 | 1,604.47 | 1,604.47 | 0.01% | 48 |
| Jul 16, 2026 | 1,606.00 | 1,607.25 | 1,603.05 | 1,604.26 | 1,604.26 | -0.18% | 80 |
| Jul 15, 2026 | 1,609.00 | 1,609.85 | 1,602.47 | 1,607.10 | 1,607.10 | -0.17% | 58 |
| Jul 14, 2026 | 1,598.18 | 1,610.00 | 1,598.18 | 1,609.80 | 1,609.80 | 0.20% | 228 |