Edelweiss Asset Management Limited - Edelweiss Mutual Fund - Bharat Bond ETF - April 2032 (BOM:543418)
India · Delayed Price · Currency is INR 1,299.89
-1.30 (-0.10%)
At close: Apr 1, 2026
BOM:543418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,295.48 | 1,299.89 | 1,293.29 | 1,299.89 | 1,299.89 | -0.10% | 11 |
| Mar 30, 2026 | 1,302.74 | 1,307.70 | 1,294.86 | 1,301.19 | 1,301.19 | 0.53% | 54 |
| Mar 27, 2026 | 1,303.20 | 1,303.20 | 1,294.23 | 1,294.30 | 1,294.30 | -0.68% | 6,460 |
| Mar 25, 2026 | 1,303.20 | 1,303.20 | 1,303.20 | 1,303.20 | 1,303.20 | 0.64% | 2 |
| Mar 24, 2026 | 1,294.96 | 1,294.96 | 1,294.96 | 1,294.96 | 1,294.96 | -1.35% | 11 |
| Mar 23, 2026 | 1,316.75 | 1,316.75 | 1,307.75 | 1,312.72 | 1,312.72 | -0.30% | 14 |
| Mar 19, 2026 | 1,315.35 | 1,325.08 | 1,315.35 | 1,316.70 | 1,316.70 | -0.03% | 24 |
| Mar 18, 2026 | 1,316.24 | 1,317.15 | 1,316.24 | 1,317.15 | 1,317.15 | 0.24% | 31 |
| Mar 17, 2026 | 1,313.00 | 1,314.00 | 1,313.00 | 1,314.00 | 1,314.00 | -0.30% | 7 |
| Mar 16, 2026 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.05% | 2 |
| Mar 11, 2026 | 1,319.55 | 1,319.55 | 1,317.32 | 1,317.32 | 1,317.32 | -0.02% | 343 |
| Mar 9, 2026 | 1,316.00 | 1,317.60 | 1,316.00 | 1,317.60 | 1,317.60 | 0.04% | 205 |
| Mar 6, 2026 | 1,321.15 | 1,321.15 | 1,317.06 | 1,317.06 | 1,317.06 | 0.18% | 61 |
| Mar 2, 2026 | 1,319.50 | 1,319.50 | 1,314.74 | 1,314.74 | 1,314.74 | -0.46% | 24 |
| Feb 25, 2026 | 1,306.81 | 1,320.77 | 1,306.81 | 1,320.77 | 1,320.77 | 0.06% | 157 |
| Feb 24, 2026 | 1,318.91 | 1,320.53 | 1,315.24 | 1,320.02 | 1,320.02 | 0.43% | 6,310 |
| Feb 23, 2026 | 1,318.11 | 1,318.99 | 1,314.35 | 1,314.35 | 1,314.35 | -0.50% | 3 |
| Feb 20, 2026 | 1,320.96 | 1,320.96 | 1,320.96 | 1,320.96 | 1,320.96 | 0.16% | 3 |
| Feb 18, 2026 | 1,318.87 | 1,318.88 | 1,318.87 | 1,318.88 | 1,318.88 | - | 313 |
| Feb 16, 2026 | 1,307.56 | 1,318.88 | 1,307.56 | 1,318.88 | 1,318.88 | 1.18% | 418 |
| Feb 5, 2026 | 1,310.73 | 1,310.73 | 1,303.45 | 1,303.45 | 1,303.45 | 0.13% | 11 |
| Feb 3, 2026 | 1,310.14 | 1,313.91 | 1,301.82 | 1,301.82 | 1,301.82 | 0.07% | 45 |
| Jan 30, 2026 | 1,302.29 | 1,302.29 | 1,300.90 | 1,300.90 | 1,300.90 | -0.14% | 1,999 |
| Jan 28, 2026 | 1,304.14 | 1,304.14 | 1,302.73 | 1,302.73 | 1,302.73 | -0.10% | 121 |
| Jan 27, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.07% | 75 |
| Jan 23, 2026 | 1,301.93 | 1,303.12 | 1,299.78 | 1,303.12 | 1,303.12 | 0.32% | 36 |
| Jan 22, 2026 | 1,299.57 | 1,299.63 | 1,298.99 | 1,298.99 | 1,298.99 | -0.04% | 44 |
| Jan 21, 2026 | 1,300.30 | 1,300.30 | 1,299.08 | 1,299.57 | 1,299.57 | -0.30% | 6,022 |
| Jan 20, 2026 | 1,304.43 | 1,307.35 | 1,303.54 | 1,303.54 | 1,303.54 | -0.05% | 203 |
| Jan 19, 2026 | 1,306.96 | 1,306.96 | 1,304.24 | 1,304.24 | 1,304.24 | -0.21% | 11 |
| Jan 16, 2026 | 1,308.50 | 1,312.34 | 1,306.96 | 1,306.96 | 1,306.96 | -0.15% | 206 |
| Jan 14, 2026 | 1,312.20 | 1,312.20 | 1,308.87 | 1,308.87 | 1,308.87 | -0.34% | 250 |
| Jan 13, 2026 | 1,314.50 | 1,314.50 | 1,313.21 | 1,313.33 | 1,313.33 | -0.22% | 300 |
| Jan 12, 2026 | 1,316.29 | 1,316.29 | 1,316.29 | 1,316.29 | 1,316.29 | 0.44% | 5 |
| Jan 6, 2026 | 1,311.36 | 1,311.36 | 1,310.53 | 1,310.53 | 1,310.53 | -0.36% | 11 |
| Jan 5, 2026 | 1,315.30 | 1,315.30 | 1,314.15 | 1,315.25 | 1,315.25 | 0.03% | 21 |
| Jan 2, 2026 | 1,312.64 | 1,314.84 | 1,312.64 | 1,314.84 | 1,314.84 | 0.25% | 23 |
| Dec 31, 2025 | 1,308.92 | 1,311.50 | 1,308.92 | 1,311.50 | 1,311.50 | 0.19% | 130 |
| Dec 30, 2025 | 1,310.36 | 1,310.36 | 1,308.97 | 1,309.00 | 1,309.00 | -0.10% | 107 |
| Dec 29, 2025 | 1,316.31 | 1,316.31 | 1,305.83 | 1,310.36 | 1,310.36 | 0.03% | 1,301 |
| Dec 26, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.25% | 70 |
| Dec 24, 2025 | 1,308.30 | 1,309.81 | 1,306.74 | 1,306.74 | 1,306.74 | 0.15% | 29 |
| Dec 23, 2025 | 1,308.19 | 1,308.19 | 1,304.47 | 1,304.74 | 1,304.74 | -0.03% | 404 |
| Dec 22, 2025 | 1,307.00 | 1,307.00 | 1,305.19 | 1,305.19 | 1,305.19 | -0.21% | 600 |
| Dec 19, 2025 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.06% | 15 |
| Dec 17, 2025 | 1,306.52 | 1,308.94 | 1,306.16 | 1,308.74 | 1,308.74 | 0.16% | 79 |
| Dec 15, 2025 | 1,306.65 | 1,306.65 | 1,306.65 | 1,306.65 | 1,306.65 | 0.10% | 79 |
| Dec 12, 2025 | 1,307.90 | 1,309.35 | 1,305.36 | 1,305.37 | 1,305.37 | -0.41% | 4,374 |
| Dec 11, 2025 | 1,310.78 | 1,310.78 | 1,310.78 | 1,310.78 | 1,310.78 | -0.20% | 1 |
| Dec 10, 2025 | 1,315.86 | 1,315.86 | 1,310.77 | 1,313.36 | 1,313.36 | -0.27% | 398 |