Edelweiss Bharat Bond Exchange Traded Fund, April 2031 (BOM:543216)
India · Delayed Price · Currency is INR 1,424.48
-5.53 (-0.39%)
At close: Sep 22, 2026
BOM:543216 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,435.00 | 1,435.00 | 1,422.85 | 1,424.48 | 1,424.48 | -0.39% | 240 |
| Sep 21, 2026 | 1,431.22 | 1,434.30 | 1,430.01 | 1,430.01 | 1,430.01 | -0.07% | 5,097 |
| Sep 18, 2026 | 1,432.00 | 1,432.00 | 1,426.03 | 1,431.00 | 1,431.00 | 0.07% | 387 |
| Sep 17, 2026 | 1,430.55 | 1,430.55 | 1,426.71 | 1,430.00 | 1,430.00 | 0.11% | 26 |
| Sep 16, 2026 | 1,425.17 | 1,428.38 | 1,424.00 | 1,428.38 | 1,428.38 | 0.24% | 376 |
| Sep 15, 2026 | 1,434.00 | 1,434.00 | 1,420.61 | 1,424.98 | 1,424.98 | -0.49% | 523 |
| Sep 11, 2026 | 1,436.63 | 1,436.63 | 1,432.01 | 1,432.01 | 1,432.01 | -0.15% | 274 |
| Sep 10, 2026 | 1,434.94 | 1,441.24 | 1,430.78 | 1,434.11 | 1,434.11 | 0.23% | 405 |
| Sep 9, 2026 | 1,434.35 | 1,441.73 | 1,430.61 | 1,430.76 | 1,430.76 | -0.14% | 360 |
| Sep 8, 2026 | 1,432.75 | 1,432.75 | 1,432.75 | 1,432.75 | 1,432.75 | -0.50% | 1 |
| Sep 4, 2026 | 1,443.50 | 1,443.89 | 1,437.70 | 1,440.00 | 1,440.00 | 0.81% | 20 |
| Sep 3, 2026 | 1,436.72 | 1,436.72 | 1,428.48 | 1,428.48 | 1,428.48 | -0.21% | 4,056 |
| Sep 2, 2026 | 1,432.01 | 1,432.01 | 1,431.55 | 1,431.55 | 1,431.55 | 0.14% | 72 |
| Sep 1, 2026 | 1,433.00 | 1,435.00 | 1,429.32 | 1,429.55 | 1,429.55 | -0.70% | 358 |
| Aug 31, 2026 | 1,435.50 | 1,439.59 | 1,429.21 | 1,439.59 | 1,439.59 | 0.48% | 373 |
| Aug 28, 2026 | 1,434.42 | 1,434.42 | 1,432.71 | 1,432.71 | 1,432.71 | 0.09% | 2 |
| Aug 27, 2026 | 1,443.29 | 1,443.29 | 1,431.43 | 1,431.43 | 1,431.43 | 0.20% | 158 |
| Aug 26, 2026 | 1,461.22 | 1,461.22 | 1,428.56 | 1,428.56 | 1,428.56 | -0.28% | 88 |
| Aug 25, 2026 | 1,443.71 | 1,443.71 | 1,432.19 | 1,432.57 | 1,432.57 | -0.77% | 120 |
| Aug 24, 2026 | 1,436.19 | 1,443.89 | 1,433.99 | 1,443.71 | 1,443.71 | 0.02% | 241 |
| Aug 21, 2026 | 1,443.40 | 1,443.40 | 1,443.40 | 1,443.40 | 1,443.40 | -0.20% | 2 |
| Aug 20, 2026 | 1,446.36 | 1,446.36 | 1,446.36 | 1,446.36 | 1,446.36 | -0.06% | 238 |
| Aug 17, 2026 | 1,441.74 | 1,447.30 | 1,441.74 | 1,447.30 | 1,447.30 | 0.39% | 902 |
| Aug 14, 2026 | 1,443.01 | 1,443.01 | 1,441.71 | 1,441.74 | 1,441.74 | -0.09% | 23 |
| Aug 13, 2026 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.02% | 500 |
| Aug 12, 2026 | 1,436.73 | 1,443.23 | 1,436.73 | 1,443.23 | 1,443.23 | 0.17% | 154 |
| Aug 11, 2026 | 1,441.30 | 1,443.40 | 1,439.00 | 1,440.83 | 1,440.83 | -0.44% | 24 |
| Aug 10, 2026 | 1,442.68 | 1,447.15 | 1,440.77 | 1,447.15 | 1,447.15 | 0.22% | 1,734 |
| Aug 7, 2026 | 1,441.50 | 1,444.00 | 1,441.50 | 1,444.00 | 1,444.00 | 0.29% | 38 |
| Aug 4, 2026 | 1,445.38 | 1,445.38 | 1,433.13 | 1,439.76 | 1,439.76 | 0.17% | 125 |
| Aug 3, 2026 | 1,440.00 | 1,447.88 | 1,437.33 | 1,437.33 | 1,437.33 | -0.14% | 1,997 |
| Jul 30, 2026 | 1,444.60 | 1,444.60 | 1,439.30 | 1,439.30 | 1,439.30 | -0.33% | 4 |
| Jul 29, 2026 | 1,434.00 | 1,444.34 | 1,434.00 | 1,444.10 | 1,444.10 | 0.15% | 435 |
| Jul 28, 2026 | 1,447.20 | 1,447.20 | 1,441.99 | 1,441.99 | 1,441.99 | 0.14% | 402 |
| Jul 27, 2026 | 1,442.50 | 1,442.50 | 1,440.00 | 1,440.00 | 1,440.00 | 0.33% | 38 |
| Jul 23, 2026 | 1,444.63 | 1,444.63 | 1,435.33 | 1,435.33 | 1,435.33 | -0.26% | 59 |
| Jul 22, 2026 | 1,440.33 | 1,440.33 | 1,439.00 | 1,439.00 | 1,439.00 | -0.31% | 218 |
| Jul 21, 2026 | 1,443.45 | 1,443.45 | 1,443.45 | 1,443.45 | 1,443.45 | 0.64% | 14 |
| Jul 20, 2026 | 1,450.15 | 1,450.15 | 1,428.69 | 1,434.33 | 1,434.33 | 0.10% | 29 |
| Jul 15, 2026 | 1,437.05 | 1,437.05 | 1,432.67 | 1,432.86 | 1,432.86 | 0.15% | 55 |
| Jul 14, 2026 | 1,438.00 | 1,450.24 | 1,430.75 | 1,430.75 | 1,430.75 | -0.46% | 29,850 |
| Jul 13, 2026 | 1,442.33 | 1,443.00 | 1,437.32 | 1,437.33 | 1,437.33 | -0.24% | 121 |
| Jul 10, 2026 | 1,439.00 | 1,445.46 | 1,438.40 | 1,440.78 | 1,440.78 | 0.17% | 385 |
| Jul 9, 2026 | 1,437.04 | 1,440.70 | 1,432.93 | 1,438.39 | 1,438.39 | - | 89 |
| Jul 8, 2026 | 1,442.49 | 1,442.49 | 1,438.33 | 1,438.33 | 1,438.33 | -0.90% | 251 |
| Jul 7, 2026 | 1,448.78 | 1,457.45 | 1,442.65 | 1,451.32 | 1,451.32 | 0.66% | 165 |
| Jul 6, 2026 | 1,439.45 | 1,447.06 | 1,437.93 | 1,441.76 | 1,441.76 | -0.15% | 2,577 |
| Jul 3, 2026 | 1,432.13 | 1,448.68 | 1,432.13 | 1,443.96 | 1,443.96 | 0.32% | 103 |
| Jul 2, 2026 | 1,424.67 | 1,446.01 | 1,424.67 | 1,439.33 | 1,439.33 | 0.02% | 73 |
| Jul 1, 2026 | 1,437.29 | 1,439.83 | 1,434.36 | 1,439.07 | 1,439.07 | 0.52% | 141 |