Edelweiss Bharat Bond Exchange Traded Fund, April 2025 (BOM:543215)
India · Delayed Price · Currency is INR 1,290.80
+0.64 (0.05%)
At close: Apr 8, 2025
BOM:543215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 1,290.80 | 1,290.80 | 1,290.80 | 1,290.80 | 1,290.80 | 0.05% | 1 |
| Apr 7, 2025 | 1,290.16 | 1,290.16 | 1,290.16 | 1,290.16 | 1,290.16 | 0.03% | 34 |
| Apr 4, 2025 | 1,289.75 | 1,289.75 | 1,289.75 | 1,289.75 | 1,289.75 | 0.25% | 77 |
| Mar 25, 2025 | 1,286.70 | 1,286.70 | 1,283.05 | 1,286.55 | 1,286.55 | -0.01% | 1,146 |
| Mar 24, 2025 | 1,287.29 | 1,287.29 | 1,286.70 | 1,286.70 | 1,286.70 | 0.26% | 7 |
| Mar 12, 2025 | 1,283.40 | 1,283.40 | 1,283.40 | 1,283.40 | 1,283.40 | 0.55% | 2 |
| Feb 20, 2025 | 1,277.66 | 1,277.66 | 1,276.37 | 1,276.37 | 1,276.37 | -0.07% | 25 |
| Feb 19, 2025 | 1,289.47 | 1,289.47 | 1,277.22 | 1,277.22 | 1,277.22 | 0.04% | 3 |
| Feb 17, 2025 | 1,276.71 | 1,276.71 | 1,276.71 | 1,276.71 | 1,276.71 | 0.06% | 3 |
| Feb 13, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.11% | 1 |
| Feb 10, 2025 | 1,274.65 | 1,274.65 | 1,274.65 | 1,274.65 | 1,274.65 | 0.15% | 101 |
| Feb 4, 2025 | 1,272.72 | 1,272.72 | 1,272.72 | 1,272.72 | 1,272.72 | -0.38% | 20 |
| Feb 3, 2025 | 1,274.16 | 1,277.55 | 1,274.16 | 1,277.55 | 1,277.55 | 0.50% | 200 |
| Jan 29, 2025 | 1,271.21 | 1,271.21 | 1,271.21 | 1,271.21 | 1,271.21 | 0.06% | 2 |
| Jan 28, 2025 | 1,273.00 | 1,273.00 | 1,268.61 | 1,270.47 | 1,270.47 | -0.21% | 1,552 |
| Jan 27, 2025 | 1,267.83 | 1,273.50 | 1,267.70 | 1,273.15 | 1,273.15 | 0.21% | 1,108 |
| Jan 24, 2025 | 1,274.32 | 1,274.32 | 1,270.00 | 1,270.50 | 1,270.50 | 0.25% | 20 |
| Jan 14, 2025 | 1,267.35 | 1,267.35 | 1,267.35 | 1,267.35 | 1,267.35 | 0.03% | 10 |
| Jan 13, 2025 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.02% | 2 |
| Jan 10, 2025 | 1,272.60 | 1,272.60 | 1,263.01 | 1,266.71 | 1,266.71 | 0.04% | 73 |
| Jan 6, 2025 | 1,266.21 | 1,266.21 | 1,266.00 | 1,266.17 | 1,266.17 | -0.03% | 512 |
| Jan 2, 2025 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | 0.09% | 561 |
| Dec 27, 2024 | 1,264.63 | 1,267.00 | 1,264.63 | 1,265.40 | 1,265.40 | 0.43% | 141 |
| Dec 23, 2024 | 1,261.71 | 1,261.71 | 1,260.00 | 1,260.00 | 1,260.00 | -0.10% | 905 |
| Dec 19, 2024 | 1,260.00 | 1,261.21 | 1,260.00 | 1,261.21 | 1,261.21 | 0.10% | 25 |
| Dec 17, 2024 | 1,260.00 | 1,260.00 | 1,259.90 | 1,259.90 | 1,259.90 | 0.95% | 54 |
| Dec 13, 2024 | 1,254.85 | 1,260.42 | 1,248.00 | 1,248.00 | 1,248.00 | -0.96% | 190 |
| Dec 12, 2024 | 1,260.10 | 1,260.10 | 1,260.10 | 1,260.10 | 1,260.10 | 0.09% | 1 |
| Dec 9, 2024 | 1,258.65 | 1,260.13 | 1,258.65 | 1,259.00 | 1,259.00 | 0.02% | 358 |
| Dec 6, 2024 | 1,258.71 | 1,258.75 | 1,258.65 | 1,258.75 | 1,258.75 | 0.10% | 400 |
| Dec 5, 2024 | 1,257.65 | 1,257.66 | 1,257.50 | 1,257.50 | 1,257.50 | 0.08% | 6 |
| Dec 3, 2024 | 1,256.50 | 1,256.51 | 1,256.50 | 1,256.51 | 1,256.51 | -0.10% | 78 |
| Dec 2, 2024 | 1,257.79 | 1,257.79 | 1,257.79 | 1,257.79 | 1,257.79 | 0.12% | 13 |
| Nov 29, 2024 | 1,252.50 | 1,261.96 | 1,252.50 | 1,256.25 | 1,256.25 | -0.12% | 1,396 |
| Nov 28, 2024 | 1,256.71 | 1,257.80 | 1,256.71 | 1,257.80 | 1,257.80 | 0.38% | 11 |
| Nov 25, 2024 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.20% | 90 |
| Nov 22, 2024 | 1,255.51 | 1,255.51 | 1,255.51 | 1,255.51 | 1,255.51 | 0.08% | 10 |
| Nov 21, 2024 | 1,279.85 | 1,279.85 | 1,248.78 | 1,254.49 | 1,254.49 | 0.14% | 699 |
| Nov 18, 2024 | 1,252.71 | 1,252.71 | 1,252.70 | 1,252.71 | 1,252.71 | 0.04% | 700 |
| Nov 13, 2024 | 1,252.21 | 1,252.21 | 1,252.21 | 1,252.21 | 1,252.21 | 0.04% | 30 |
| Nov 8, 2024 | 1,251.71 | 1,251.71 | 1,251.71 | 1,251.71 | 1,251.71 | 0.07% | 8 |
| Nov 7, 2024 | 1,250.73 | 1,252.79 | 1,250.72 | 1,250.87 | 1,250.87 | -0.39% | 107 |
| Nov 6, 2024 | 1,250.21 | 1,255.71 | 1,250.21 | 1,255.71 | 1,255.71 | 0.46% | 2 |
| Nov 4, 2024 | 1,249.91 | 1,252.00 | 1,246.95 | 1,249.97 | 1,249.97 | -0.49% | 514 |
| Nov 1, 2024 | 1,256.10 | 1,256.10 | 1,256.10 | 1,256.10 | 1,256.10 | 0.33% | 1 |
| Oct 31, 2024 | 1,250.20 | 1,254.17 | 1,250.20 | 1,252.00 | 1,252.00 | 0.14% | 128 |
| Oct 30, 2024 | 1,250.34 | 1,251.92 | 1,250.00 | 1,250.20 | 1,250.20 | 0.11% | 45 |
| Oct 28, 2024 | 1,247.66 | 1,248.83 | 1,247.66 | 1,248.83 | 1,248.83 | 0.05% | 373 |
| Oct 25, 2024 | 1,248.25 | 1,248.25 | 1,248.25 | 1,248.25 | 1,248.25 | 0.13% | 100 |
| Oct 24, 2024 | 1,246.66 | 1,246.66 | 1,246.66 | 1,246.66 | 1,246.66 | - | 24 |