Edelweiss Bharat Bond Exchange Traded Fund, April 2031 (BOM:543216)
India · Delayed Price · Currency is INR 1,368.78
+2.40 (0.18%)
At close: Sep 10, 2025
BOM:543216 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,368.63 | 1,370.28 | 1,368.18 | 1,368.28 | 1,368.28 | -0.09% | 688 |
| Sep 11, 2025 | 1,368.00 | 1,369.49 | 1,367.90 | 1,369.49 | 1,369.49 | 0.05% | 173 |
| Sep 10, 2025 | 1,370.00 | 1,370.00 | 1,366.78 | 1,368.78 | 1,368.78 | 0.18% | 3,182 |
| Sep 9, 2025 | 1,366.17 | 1,370.13 | 1,366.17 | 1,366.38 | 1,366.38 | -0.24% | 2,039 |
| Sep 8, 2025 | 1,368.89 | 1,370.32 | 1,365.65 | 1,369.66 | 1,369.66 | 0.06% | 3,607 |
| Sep 5, 2025 | 1,369.88 | 1,369.88 | 1,365.09 | 1,368.89 | 1,368.89 | -0.17% | 866 |
| Sep 4, 2025 | 1,366.40 | 1,371.26 | 1,366.00 | 1,371.26 | 1,371.26 | 0.46% | 3,409 |
| Sep 3, 2025 | 1,365.00 | 1,365.00 | 1,364.85 | 1,364.94 | 1,364.94 | - | 278 |
| Sep 2, 2025 | 1,366.00 | 1,369.39 | 1,365.00 | 1,365.00 | 1,365.00 | -0.08% | 1,951 |
| Sep 1, 2025 | 1,371.18 | 1,371.18 | 1,365.73 | 1,366.12 | 1,366.12 | 0.03% | 293 |
| Aug 29, 2025 | 1,366.44 | 1,366.44 | 1,365.45 | 1,365.74 | 1,365.74 | 0.13% | 3,245 |
| Aug 28, 2025 | 1,362.52 | 1,368.65 | 1,362.52 | 1,363.91 | 1,363.91 | -0.29% | 1,082 |
| Aug 26, 2025 | 1,366.51 | 1,370.99 | 1,364.01 | 1,367.85 | 1,367.85 | 0.07% | 13,045 |
| Aug 22, 2025 | 1,370.38 | 1,370.74 | 1,366.84 | 1,366.84 | 1,366.84 | - | 912 |
| Aug 21, 2025 | 1,367.01 | 1,368.99 | 1,364.51 | 1,366.90 | 1,366.90 | -0.18% | 1,019 |
| Aug 20, 2025 | 1,366.13 | 1,369.77 | 1,364.81 | 1,369.39 | 1,369.39 | -0.05% | 910 |
| Aug 19, 2025 | 1,365.78 | 1,370.08 | 1,365.78 | 1,370.08 | 1,370.08 | 0.24% | 21 |
| Aug 18, 2025 | 1,367.88 | 1,370.43 | 1,366.80 | 1,366.80 | 1,366.80 | -0.05% | 355 |
| Aug 14, 2025 | 1,365.00 | 1,370.00 | 1,365.00 | 1,367.50 | 1,367.50 | -0.31% | 110 |
| Aug 13, 2025 | 1,360.00 | 1,371.90 | 1,357.04 | 1,371.80 | 1,371.80 | 0.08% | 528 |
| Aug 12, 2025 | 1,370.67 | 1,375.05 | 1,368.86 | 1,370.75 | 1,370.75 | -0.16% | 1,593 |
| Aug 11, 2025 | 1,372.67 | 1,373.00 | 1,372.67 | 1,372.96 | 1,372.96 | 0.06% | 107 |
| Aug 8, 2025 | 1,375.29 | 1,375.95 | 1,372.19 | 1,372.19 | 1,372.19 | - | 7,535 |
| Aug 7, 2025 | 1,374.69 | 1,375.00 | 1,369.78 | 1,372.16 | 1,372.16 | -0.22% | 801 |
| Aug 6, 2025 | 1,371.35 | 1,375.14 | 1,371.35 | 1,375.13 | 1,375.13 | 0.28% | 66 |
| Aug 5, 2025 | 1,371.65 | 1,371.65 | 1,371.35 | 1,371.35 | 1,371.35 | 0.24% | 99 |
| Jul 31, 2025 | 1,370.00 | 1,370.00 | 1,368.01 | 1,368.01 | 1,368.01 | -0.15% | 386 |
| Jul 29, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 3 |
| Jul 28, 2025 | 1,370.30 | 1,373.86 | 1,370.00 | 1,370.00 | 1,370.00 | -0.17% | 1,091 |
| Jul 25, 2025 | 1,368.47 | 1,372.39 | 1,368.46 | 1,372.39 | 1,372.39 | 0.21% | 7,478 |
| Jul 22, 2025 | 1,366.39 | 1,373.00 | 1,366.39 | 1,369.50 | 1,369.50 | -0.18% | 685 |
| Jul 21, 2025 | 1,368.90 | 1,371.95 | 1,368.90 | 1,371.94 | 1,371.94 | - | 1,789 |
| Jul 18, 2025 | 1,368.30 | 1,372.00 | 1,367.00 | 1,371.96 | 1,371.96 | 0.25% | 1,439 |
| Jul 17, 2025 | 1,366.00 | 1,368.60 | 1,366.00 | 1,368.60 | 1,368.60 | 0.28% | 542 |
| Jul 15, 2025 | 1,364.74 | 1,364.74 | 1,364.74 | 1,364.74 | 1,364.74 | 0.13% | 5 |
| Jul 11, 2025 | 1,363.03 | 1,363.03 | 1,363.03 | 1,363.03 | 1,363.03 | - | 600 |
| Jul 10, 2025 | 1,367.19 | 1,368.44 | 1,363.00 | 1,363.00 | 1,363.00 | -0.43% | 4,567 |
| Jul 9, 2025 | 1,367.95 | 1,368.93 | 1,365.31 | 1,368.89 | 1,368.89 | 0.07% | 374 |
| Jul 8, 2025 | 1,367.26 | 1,367.95 | 1,364.51 | 1,367.95 | 1,367.95 | 0.02% | 566 |
| Jul 7, 2025 | 1,367.52 | 1,367.67 | 1,363.48 | 1,367.67 | 1,367.67 | - | 433 |
| Jul 4, 2025 | 1,367.69 | 1,367.69 | 1,367.69 | 1,367.69 | 1,367.69 | 0.49% | 3 |
| Jul 3, 2025 | 1,361.00 | 1,363.65 | 1,361.00 | 1,361.00 | 1,361.00 | -0.07% | 1,765 |
| Jul 2, 2025 | 1,362.49 | 1,362.49 | 1,361.50 | 1,362.00 | 1,362.00 | -0.04% | 360 |
| Jul 1, 2025 | 1,358.81 | 1,362.50 | 1,358.71 | 1,362.50 | 1,362.50 | 0.29% | 723 |
| Jun 30, 2025 | 1,362.00 | 1,363.77 | 1,358.50 | 1,358.50 | 1,358.50 | -0.26% | 125 |
| Jun 27, 2025 | 1,363.08 | 1,365.50 | 1,361.22 | 1,362.00 | 1,362.00 | 0.13% | 450 |
| Jun 24, 2025 | 1,360.20 | 1,363.95 | 1,360.20 | 1,360.22 | 1,360.22 | 0.01% | 882 |
| Jun 23, 2025 | 1,365.12 | 1,365.12 | 1,360.15 | 1,360.15 | 1,360.15 | -0.06% | 526 |
| Jun 19, 2025 | 1,361.10 | 1,361.10 | 1,361.00 | 1,361.00 | 1,361.00 | -0.36% | 75 |
| Jun 18, 2025 | 1,361.01 | 1,366.16 | 1,361.01 | 1,365.86 | 1,365.86 | 0.36% | 1,536 |