Edelweiss Asset Management Limited - Edelweiss Mutual Fund - Bharat Bond ETF - April 2032 (BOM:543418)
India · Delayed Price · Currency is INR 1,312.40
-4.72 (-0.36%)
At close: Dec 4, 2025
BOM:543418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,317.12 | 1,317.12 | 1,312.40 | 1,312.40 | 1,312.40 | -0.36% | 61 |
| Dec 2, 2025 | 1,316.75 | 1,317.23 | 1,311.46 | 1,317.12 | 1,317.12 | 0.03% | 259 |
| Dec 1, 2025 | 1,317.00 | 1,317.00 | 1,313.00 | 1,316.75 | 1,316.75 | 0.04% | 52 |
| Nov 28, 2025 | 1,309.70 | 1,316.35 | 1,309.70 | 1,316.28 | 1,316.28 | 0.50% | 187 |
| Nov 27, 2025 | 1,309.70 | 1,309.70 | 1,309.70 | 1,309.70 | 1,309.70 | 0.08% | 500 |
| Nov 25, 2025 | 1,322.55 | 1,322.55 | 1,307.51 | 1,308.65 | 1,308.65 | -0.06% | 2,012 |
| Nov 24, 2025 | 1,307.65 | 1,309.46 | 1,307.65 | 1,309.46 | 1,309.46 | 0.21% | 281 |
| Nov 21, 2025 | 1,308.00 | 1,309.34 | 1,306.67 | 1,306.67 | 1,306.67 | -0.17% | 293 |
| Nov 20, 2025 | 1,307.21 | 1,308.86 | 1,307.21 | 1,308.84 | 1,308.84 | 0.04% | 917 |
| Nov 19, 2025 | 1,308.36 | 1,308.36 | 1,308.36 | 1,308.36 | 1,308.36 | 0.10% | 5,000 |
| Nov 18, 2025 | 1,308.36 | 1,308.36 | 1,307.10 | 1,307.10 | 1,307.10 | -0.10% | 4,951 |
| Nov 17, 2025 | 1,308.36 | 1,308.36 | 1,305.65 | 1,308.36 | 1,308.36 | -0.07% | 2,800 |
| Nov 14, 2025 | 1,308.36 | 1,309.24 | 1,308.36 | 1,309.24 | 1,309.24 | 0.21% | 3,020 |
| Nov 11, 2025 | 1,306.46 | 1,306.56 | 1,306.36 | 1,306.45 | 1,306.45 | -0.07% | 4,784 |
| Nov 10, 2025 | 1,307.34 | 1,311.29 | 1,307.00 | 1,307.36 | 1,307.36 | -0.31% | 1,572 |
| Nov 7, 2025 | 1,311.41 | 1,311.41 | 1,311.41 | 1,311.41 | 1,311.41 | 0.25% | 70 |
| Nov 6, 2025 | 1,308.36 | 1,309.00 | 1,306.82 | 1,308.20 | 1,308.20 | -0.10% | 170 |
| Nov 4, 2025 | 1,310.35 | 1,310.35 | 1,309.50 | 1,309.50 | 1,309.50 | 0.09% | 2 |
| Nov 3, 2025 | 1,307.36 | 1,309.00 | 1,304.25 | 1,308.36 | 1,308.36 | -0.01% | 507 |
| Oct 31, 2025 | 1,308.10 | 1,308.49 | 1,308.00 | 1,308.49 | 1,308.49 | -0.02% | 112 |
| Oct 30, 2025 | 1,307.99 | 1,308.74 | 1,307.99 | 1,308.74 | 1,308.74 | 0.08% | 118 |
| Oct 29, 2025 | 1,303.44 | 1,309.50 | 1,303.44 | 1,307.64 | 1,307.64 | 0.02% | 79 |
| Oct 24, 2025 | 1,307.40 | 1,307.40 | 1,307.40 | 1,307.40 | 1,307.40 | - | 19 |
| Oct 23, 2025 | 1,306.28 | 1,307.39 | 1,306.28 | 1,307.39 | 1,307.39 | 0.08% | 83 |
| Oct 21, 2025 | 1,308.00 | 1,308.00 | 1,305.01 | 1,306.28 | 1,306.28 | 0.19% | 150 |
| Oct 20, 2025 | 1,303.99 | 1,309.36 | 1,301.89 | 1,303.85 | 1,303.85 | -0.30% | 1,294 |
| Oct 17, 2025 | 1,305.00 | 1,308.55 | 1,303.09 | 1,307.80 | 1,307.80 | 0.17% | 970 |
| Oct 16, 2025 | 1,304.00 | 1,305.62 | 1,302.24 | 1,305.62 | 1,305.62 | 0.07% | 2,787 |
| Oct 15, 2025 | 1,300.46 | 1,304.76 | 1,300.46 | 1,304.76 | 1,304.76 | 0.02% | 66 |
| Oct 14, 2025 | 1,303.88 | 1,304.53 | 1,303.88 | 1,304.52 | 1,304.52 | 0.35% | 3,050 |
| Oct 13, 2025 | 1,300.38 | 1,302.98 | 1,300.00 | 1,300.00 | 1,300.00 | -0.24% | 719 |
| Oct 10, 2025 | 1,299.31 | 1,303.12 | 1,299.31 | 1,303.12 | 1,303.12 | 0.15% | 125 |
| Oct 9, 2025 | 1,301.14 | 1,301.14 | 1,301.14 | 1,301.14 | 1,301.14 | - | 2 |
| Oct 8, 2025 | 1,301.14 | 1,301.14 | 1,301.14 | 1,301.14 | 1,301.14 | 0.55% | 21 |
| Oct 7, 2025 | 1,294.01 | 1,294.01 | 1,294.01 | 1,294.01 | 1,294.01 | 0.31% | 68 |
| Sep 29, 2025 | 1,289.96 | 1,291.82 | 1,289.96 | 1,289.98 | 1,289.98 | 0.20% | 68 |
| Sep 26, 2025 | 1,287.41 | 1,288.00 | 1,287.41 | 1,287.41 | 1,287.41 | 0.02% | 486 |
| Sep 25, 2025 | 1,287.14 | 1,287.14 | 1,287.14 | 1,287.14 | 1,287.14 | 0.26% | 10 |
| Sep 18, 2025 | 1,285.98 | 1,285.98 | 1,283.81 | 1,283.81 | 1,283.81 | -0.17% | 255 |
| Sep 10, 2025 | 1,285.98 | 1,285.98 | 1,285.98 | 1,285.98 | 1,285.98 | 0.21% | 24 |
| Sep 8, 2025 | 1,281.02 | 1,285.98 | 1,281.02 | 1,283.23 | 1,283.23 | 0.10% | 189 |
| Sep 4, 2025 | 1,280.00 | 1,282.00 | 1,280.00 | 1,282.00 | 1,282.00 | -0.08% | 45 |
| Sep 3, 2025 | 1,277.99 | 1,283.00 | 1,277.99 | 1,283.00 | 1,283.00 | -0.13% | 575 |
| Sep 2, 2025 | 1,284.88 | 1,284.99 | 1,281.10 | 1,284.61 | 1,284.61 | 0.34% | 356 |
| Aug 28, 2025 | 1,281.00 | 1,282.12 | 1,280.20 | 1,280.20 | 1,280.20 | -0.02% | 119 |
| Aug 26, 2025 | 1,280.58 | 1,280.58 | 1,280.40 | 1,280.40 | 1,280.40 | -0.36% | 61 |
| Aug 25, 2025 | 1,281.88 | 1,286.70 | 1,281.88 | 1,285.00 | 1,285.00 | -0.02% | 1,790 |
| Aug 22, 2025 | 1,285.20 | 1,285.20 | 1,285.20 | 1,285.20 | 1,285.20 | 0.26% | 3 |
| Aug 21, 2025 | 1,282.25 | 1,286.05 | 1,281.60 | 1,281.82 | 1,281.82 | -0.03% | 408 |
| Aug 20, 2025 | 1,282.25 | 1,282.25 | 1,282.25 | 1,282.25 | 1,282.25 | -0.41% | 20 |