Edelweiss Bharat Bond Exchange Traded Fund, April 2031 (BOM:543216)
India · Delayed Price · Currency is INR 1,404.37
-0.59 (-0.04%)
At close: Mar 12, 2026
BOM:543216 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,399.00 | 1,405.00 | 1,397.31 | 1,404.37 | 1,404.37 | -0.04% | 1,358 |
| Mar 11, 2026 | 1,404.96 | 1,404.96 | 1,404.96 | 1,404.96 | 1,404.96 | 0.15% | 2 |
| Mar 10, 2026 | 1,402.91 | 1,402.91 | 1,402.91 | 1,402.91 | 1,402.91 | 0.44% | 12 |
| Mar 9, 2026 | 1,410.09 | 1,415.63 | 1,396.69 | 1,396.70 | 1,396.70 | -0.73% | 162 |
| Mar 6, 2026 | 1,406.95 | 1,406.95 | 1,406.95 | 1,406.95 | 1,406.95 | 0.26% | 17 |
| Mar 4, 2026 | 1,401.85 | 1,403.27 | 1,401.85 | 1,403.27 | 1,403.27 | 0.20% | 52 |
| Mar 2, 2026 | 1,397.17 | 1,401.96 | 1,397.17 | 1,400.40 | 1,400.40 | -0.03% | 3 |
| Feb 27, 2026 | 1,406.00 | 1,406.20 | 1,400.82 | 1,400.82 | 1,400.82 | -0.36% | 64 |
| Feb 26, 2026 | 1,399.03 | 1,405.84 | 1,399.03 | 1,405.84 | 1,405.84 | 0.04% | 12 |
| Feb 23, 2026 | 1,405.33 | 1,405.33 | 1,405.33 | 1,405.33 | 1,405.33 | - | 18 |
| Feb 20, 2026 | 1,398.48 | 1,405.33 | 1,398.48 | 1,405.33 | 1,405.33 | 0.51% | 82 |
| Feb 17, 2026 | 1,395.66 | 1,400.50 | 1,395.66 | 1,398.19 | 1,398.19 | -0.08% | 210 |
| Feb 16, 2026 | 1,383.64 | 1,399.26 | 1,383.64 | 1,399.26 | 1,399.26 | 0.12% | 22 |
| Feb 13, 2026 | 1,397.62 | 1,397.62 | 1,397.62 | 1,397.62 | 1,397.62 | -0.23% | 20 |
| Feb 12, 2026 | 1,394.00 | 1,401.64 | 1,393.90 | 1,400.91 | 1,400.91 | 0.46% | 144 |
| Feb 11, 2026 | 1,396.00 | 1,400.68 | 1,393.00 | 1,394.56 | 1,394.56 | -0.27% | 8,191 |
| Feb 10, 2026 | 1,398.61 | 1,398.61 | 1,392.50 | 1,398.31 | 1,398.31 | 0.17% | 342 |
| Feb 9, 2026 | 1,394.33 | 1,399.88 | 1,394.33 | 1,396.00 | 1,396.00 | 0.02% | 381 |
| Feb 6, 2026 | 1,403.00 | 1,403.00 | 1,390.40 | 1,395.66 | 1,395.66 | 0.92% | 244 |
| Feb 5, 2026 | 1,390.10 | 1,390.10 | 1,380.00 | 1,383.00 | 1,383.00 | -0.97% | 136 |
| Feb 4, 2026 | 1,389.27 | 1,420.00 | 1,389.27 | 1,396.49 | 1,396.49 | 0.32% | 698 |
| Feb 3, 2026 | 1,390.45 | 1,392.39 | 1,387.85 | 1,392.09 | 1,392.09 | 0.12% | 10,263 |
| Feb 2, 2026 | 1,388.13 | 1,391.86 | 1,385.00 | 1,390.45 | 1,390.45 | 0.30% | 678 |
| Feb 1, 2026 | 1,386.24 | 1,386.24 | 1,386.24 | 1,386.24 | 1,386.24 | -0.18% | 7 |
| Jan 30, 2026 | 1,388.76 | 1,388.76 | 1,388.76 | 1,388.76 | 1,388.76 | 0.27% | 30 |
| Jan 29, 2026 | 1,388.37 | 1,388.37 | 1,385.01 | 1,385.01 | 1,385.01 | -0.26% | 167 |
| Jan 28, 2026 | 1,389.95 | 1,390.48 | 1,387.05 | 1,388.63 | 1,388.63 | 0.17% | 401 |
| Jan 27, 2026 | 1,391.28 | 1,391.31 | 1,386.15 | 1,386.26 | 1,386.26 | -0.15% | 1,365 |
| Jan 23, 2026 | 1,391.13 | 1,391.62 | 1,388.29 | 1,388.29 | 1,388.29 | -0.04% | 298 |
| Jan 22, 2026 | 1,383.62 | 1,390.84 | 1,383.22 | 1,388.81 | 1,388.81 | 0.51% | 9,772 |
| Jan 21, 2026 | 1,384.76 | 1,385.78 | 1,381.79 | 1,381.82 | 1,381.82 | -0.37% | 410 |
| Jan 20, 2026 | 1,388.22 | 1,388.22 | 1,386.49 | 1,387.02 | 1,387.02 | 0.07% | 2,002 |
| Jan 19, 2026 | 1,390.99 | 1,391.00 | 1,386.08 | 1,386.08 | 1,386.08 | -0.53% | 232 |
| Jan 16, 2026 | 1,394.00 | 1,394.06 | 1,390.39 | 1,393.49 | 1,393.49 | -0.43% | 2,935 |
| Jan 14, 2026 | 1,397.82 | 1,399.50 | 1,394.02 | 1,399.50 | 1,399.50 | 0.04% | 128 |
| Jan 13, 2026 | 1,395.20 | 1,399.40 | 1,395.20 | 1,399.00 | 1,399.00 | -0.04% | 665 |
| Jan 12, 2026 | 1,398.00 | 1,399.62 | 1,398.00 | 1,399.62 | 1,399.62 | 0.39% | 72 |
| Jan 9, 2026 | 1,400.30 | 1,400.30 | 1,394.23 | 1,394.23 | 1,394.23 | 0.14% | 284 |
| Jan 8, 2026 | 1,396.00 | 1,398.47 | 1,392.29 | 1,392.29 | 1,392.29 | -0.15% | 3,360 |
| Jan 7, 2026 | 1,399.00 | 1,399.00 | 1,394.02 | 1,394.42 | 1,394.42 | 0.10% | 32 |
| Jan 6, 2026 | 1,397.94 | 1,400.57 | 1,288.15 | 1,393.05 | 1,393.05 | -0.33% | 3,417 |
| Jan 5, 2026 | 1,401.82 | 1,401.82 | 1,396.66 | 1,397.62 | 1,397.62 | -0.02% | 514 |
| Jan 2, 2026 | 1,397.85 | 1,397.88 | 1,397.85 | 1,397.86 | 1,397.86 | 0.21% | 71 |
| Jan 1, 2026 | 1,398.00 | 1,398.00 | 1,394.88 | 1,394.98 | 1,394.98 | -0.01% | 50 |
| Dec 31, 2025 | 1,398.07 | 1,398.07 | 1,393.45 | 1,395.18 | 1,395.18 | -0.21% | 1,107 |
| Dec 30, 2025 | 1,393.35 | 1,402.15 | 1,393.35 | 1,398.07 | 1,398.07 | 0.34% | 69 |
| Dec 29, 2025 | 1,395.59 | 1,395.87 | 1,393.34 | 1,393.34 | 1,393.34 | 0.12% | 2,180 |
| Dec 26, 2025 | 1,393.00 | 1,394.34 | 1,391.48 | 1,391.63 | 1,391.63 | - | 250 |
| Dec 24, 2025 | 1,387.07 | 1,392.40 | 1,387.07 | 1,391.64 | 1,391.64 | -0.27% | 34 |
| Dec 22, 2025 | 1,393.76 | 1,395.38 | 1,392.62 | 1,395.38 | 1,395.38 | 0.12% | 108 |