Skip to main content
logo
DSP Investment Managers Private Limited - DSP Mutual Fund - DSP Nifty 50 Equal Weight ETF (BOM:543388)
India flag India · Delayed Price · Currency is INR
335.56
-32.93 (-8.94%)
At close: Sep 23, 2026

BOM:543388 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026334.02336.06334.02335.56335.56-8.94%380
Sep 22, 2026335.31368.49334.25368.49368.4910.00%155
Sep 21, 2026326.45335.61326.45335.00335.000.05%2,732
Sep 18, 2026333.94334.83332.72334.83334.830.36%388
Sep 17, 2026332.60333.64332.48333.64333.640.81%611
Sep 16, 2026330.00332.17330.00330.95330.95-0.06%304
Sep 15, 2026335.79335.79330.78331.16331.16-0.89%380
Sep 11, 2026333.47335.11333.00334.12334.12-0.79%731
Sep 10, 2026334.29336.94334.29336.79336.790.27%704
Sep 9, 2026336.85337.78335.34335.89335.89-0.58%821
Sep 8, 2026345.00345.00336.66337.86337.86-0.23%950
Sep 7, 2026339.31339.31338.00338.65338.65-2.66%1,194
Sep 4, 2026342.08348.40340.37347.90347.901.66%146
Sep 3, 2026341.00342.95341.00342.22342.220.64%259
Sep 2, 2026341.00341.45338.44340.03340.03-0.79%1,347
Sep 1, 2026344.41344.78342.00342.74342.74-0.23%536
Aug 31, 2026343.50344.05342.99343.54343.54-0.52%65
Aug 28, 2026345.20345.62344.32345.35345.35-0.16%331
Aug 27, 2026346.07346.07344.75345.90345.900.24%19
Aug 25, 2026340.64350.53340.64345.08345.080.29%72
Aug 24, 2026349.82349.82344.09344.09344.09-0.61%270
Aug 21, 2026345.90346.36345.90346.19346.19-0.05%24
Aug 20, 2026346.11346.36346.11346.36346.360.77%27
Aug 19, 2026344.50344.50343.38343.73343.73-1.28%171
Aug 18, 2026346.98348.18346.08348.18348.18-509
Aug 17, 2026347.96348.36347.47348.19348.19-0.10%77
Aug 14, 2026348.71348.97347.19348.53348.53-0.37%328
Aug 13, 2026340.33349.83340.33349.83349.830.22%14
Aug 12, 2026350.40350.40348.41349.06349.06-0.46%62
Aug 11, 2026351.84351.84350.69350.69350.69-0.26%127
Aug 10, 2026360.37360.37351.14351.60351.60-190
Aug 7, 2026351.59352.22351.59351.59351.59-0.32%226
Aug 6, 2026354.74354.74352.72352.72352.72-0.03%2,071
Aug 5, 2026351.29352.81351.29352.81352.810.97%114
Aug 4, 2026352.92352.92349.09349.41349.41-0.74%622
Aug 3, 2026348.87356.00348.87352.00352.001.27%5,399
Jul 31, 2026348.00348.00347.31347.60347.600.25%1,099
Jul 30, 2026346.41346.74345.90346.74346.740.07%1,419
Jul 29, 2026346.50346.50346.50346.50346.500.92%10
Jul 28, 2026341.90344.37341.90343.35343.350.42%1,054
Jul 27, 2026336.47343.24336.47341.90341.900.60%3,730
Jul 24, 2026338.00339.87338.00339.87339.870.03%13
Jul 23, 2026342.35342.35339.77339.77339.77-1.17%23
Jul 21, 2026344.23344.23342.07343.80343.80-53
Jul 20, 2026340.42343.80340.42343.80343.800.49%309
Jul 17, 2026341.04342.13341.04342.13342.130.23%142
Jul 16, 2026341.27341.50339.21341.36341.360.13%599
Jul 15, 2026339.87341.05338.52340.92340.920.04%360
Jul 14, 2026341.80342.05339.49340.80340.80-0.85%454
Jul 13, 2026342.34343.71342.34343.71343.710.40%8