Edelweiss Asset Management Limited - Edelweiss Mutual Fund - Bharat Bond ETF - April 2032 (BOM:543418)
India · Delayed Price · Currency is INR 1,339.00
-11.00 (-0.81%)
At close: Sep 17, 2026
BOM:543418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | -0.81% | 17 |
| Sep 15, 2026 | 1,350.00 | 1,350.00 | 1,343.67 | 1,350.00 | 1,350.00 | 0.15% | 12 |
| Sep 11, 2026 | 1,347.95 | 1,347.95 | 1,347.95 | 1,347.95 | 1,347.95 | - | 37 |
| Sep 10, 2026 | 1,342.46 | 1,347.98 | 1,342.46 | 1,347.98 | 1,347.98 | 0.09% | 2 |
| Sep 9, 2026 | 1,346.80 | 1,346.80 | 1,346.80 | 1,346.80 | 1,346.80 | - | 37 |
| Sep 8, 2026 | 1,346.80 | 1,346.80 | 1,346.80 | 1,346.80 | 1,346.80 | 0.50% | 3 |
| Sep 4, 2026 | 1,340.10 | 1,340.10 | 1,340.10 | 1,340.10 | 1,340.10 | 0.26% | 15 |
| Sep 2, 2026 | 1,336.69 | 1,336.69 | 1,336.69 | 1,336.69 | 1,336.69 | 0.02% | 5 |
| Sep 1, 2026 | 1,347.82 | 1,348.79 | 1,336.41 | 1,336.41 | 1,336.41 | 0.27% | 6 |
| Aug 31, 2026 | 1,347.98 | 1,347.98 | 1,331.31 | 1,332.77 | 1,332.77 | -0.76% | 41,420 |
| Aug 28, 2026 | 1,355.26 | 1,355.26 | 1,343.00 | 1,343.00 | 1,343.00 | -0.44% | 40 |
| Aug 27, 2026 | 1,343.00 | 1,349.00 | 1,343.00 | 1,349.00 | 1,349.00 | - | 2 |
| Aug 24, 2026 | 1,350.00 | 1,352.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.09% | 95 |
| Aug 20, 2026 | 1,347.83 | 1,347.83 | 1,347.83 | 1,347.83 | 1,347.83 | -0.93% | 18 |
| Aug 19, 2026 | 1,360.49 | 1,360.49 | 1,360.49 | 1,360.49 | 1,360.49 | -0.11% | 1 |
| Aug 17, 2026 | 1,350.00 | 1,361.99 | 1,350.00 | 1,361.99 | 1,361.99 | 0.64% | 2,572 |
| Aug 14, 2026 | 1,353.36 | 1,353.36 | 1,353.35 | 1,353.35 | 1,353.35 | 0.04% | 4,065 |
| Aug 10, 2026 | 1,353.29 | 1,353.29 | 1,352.81 | 1,352.81 | 1,352.81 | 0.13% | 212 |
| Aug 6, 2026 | 1,355.00 | 1,355.00 | 1,351.05 | 1,351.05 | 1,351.05 | 0.03% | 583 |
| Aug 4, 2026 | 1,357.05 | 1,357.05 | 1,350.71 | 1,350.71 | 1,350.71 | -0.54% | 311 |
| Aug 3, 2026 | 1,357.43 | 1,358.00 | 1,357.43 | 1,358.00 | 1,358.00 | - | 12 |
| Jul 31, 2026 | 1,356.49 | 1,358.00 | 1,356.49 | 1,358.00 | 1,358.00 | -0.02% | 239 |
| Jul 30, 2026 | 1,350.50 | 1,358.25 | 1,350.50 | 1,358.25 | 1,358.25 | 0.57% | 3 |
| Jul 29, 2026 | 1,355.00 | 1,355.00 | 1,350.50 | 1,350.50 | 1,350.50 | -0.41% | 152 |
| Jul 28, 2026 | 1,348.93 | 1,356.00 | 1,348.93 | 1,356.00 | 1,356.00 | 0.14% | 244 |
| Jul 24, 2026 | 1,350.00 | 1,354.10 | 1,344.65 | 1,354.10 | 1,354.10 | -0.11% | 604 |
| Jul 22, 2026 | 1,338.03 | 1,355.54 | 1,338.03 | 1,355.54 | 1,355.54 | 0.93% | 9 |
| Jul 20, 2026 | 1,351.00 | 1,351.92 | 1,343.01 | 1,343.01 | 1,343.01 | -0.22% | 82 |
| Jul 15, 2026 | 1,344.46 | 1,345.94 | 1,344.46 | 1,345.94 | 1,345.94 | -0.18% | 102 |
| Jul 14, 2026 | 1,346.31 | 1,352.71 | 1,346.24 | 1,348.32 | 1,348.32 | -0.13% | 165 |
| Jul 13, 2026 | 1,356.31 | 1,356.31 | 1,347.00 | 1,350.06 | 1,350.06 | -1.75% | 449 |
| Jul 10, 2026 | 1,352.98 | 1,428.00 | 1,352.98 | 1,374.10 | 1,374.10 | 1.63% | 61 |
| Jul 9, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.28% | 1 |
| Jul 8, 2026 | 1,356.31 | 1,356.31 | 1,348.27 | 1,348.27 | 1,348.27 | -0.31% | 52 |
| Jul 7, 2026 | 1,358.67 | 1,359.27 | 1,352.41 | 1,352.47 | 1,352.47 | -0.52% | 272 |
| Jul 6, 2026 | 1,359.99 | 1,359.99 | 1,359.56 | 1,359.56 | 1,359.56 | 0.18% | 119 |
| Jul 3, 2026 | 1,354.00 | 1,357.12 | 1,347.64 | 1,357.12 | 1,357.12 | 0.24% | 298 |
| Jul 2, 2026 | 1,353.89 | 1,353.89 | 1,353.89 | 1,353.89 | 1,353.89 | 0.43% | 50 |
| Jun 30, 2026 | 1,350.00 | 1,353.63 | 1,343.17 | 1,348.11 | 1,348.11 | -0.27% | 158 |
| Jun 29, 2026 | 1,344.11 | 1,354.09 | 1,344.00 | 1,351.74 | 1,351.74 | 0.57% | 328 |
| Jun 25, 2026 | 1,338.31 | 1,344.14 | 1,335.94 | 1,344.10 | 1,344.10 | 0.32% | 2,057 |
| Jun 24, 2026 | 1,339.80 | 1,339.80 | 1,339.80 | 1,339.80 | 1,339.80 | 0.25% | 58 |
| Jun 23, 2026 | 1,335.67 | 1,338.00 | 1,335.67 | 1,336.46 | 1,336.46 | 0.07% | 217 |
| Jun 18, 2026 | 1,334.21 | 1,335.50 | 1,334.21 | 1,335.50 | 1,335.50 | 0.35% | 5,198 |
| Jun 15, 2026 | 1,330.89 | 1,330.89 | 1,330.89 | 1,330.89 | 1,330.89 | 0.27% | 41 |
| Jun 12, 2026 | 1,330.39 | 1,330.39 | 1,327.24 | 1,327.30 | 1,327.30 | -0.35% | 288 |
| Jun 11, 2026 | 1,334.80 | 1,334.80 | 1,328.85 | 1,331.99 | 1,331.99 | 0.40% | 10 |
| Jun 10, 2026 | 1,324.64 | 1,335.81 | 1,323.36 | 1,326.72 | 1,326.72 | 0.23% | 4,773 |
| Jun 9, 2026 | 1,323.00 | 1,323.77 | 1,319.77 | 1,323.72 | 1,323.72 | 0.05% | 612 |
| Jun 8, 2026 | 1,315.00 | 1,323.00 | 1,315.00 | 1,323.00 | 1,323.00 | 0.97% | 4,875 |