Dsp Mutual Fund - Nifty Midcap 150 Quality 50 ETF (BOM:543438)
India · Delayed Price · Currency is INR 24.87
+0.52 (2.14%)
At close: Sep 23, 2026
BOM:543438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.46 | 24.87 | 24.34 | 24.87 | 24.87 | 2.14% | 625 |
| Sep 22, 2026 | 24.52 | 24.52 | 24.35 | 24.35 | 24.35 | -0.12% | 119 |
| Sep 21, 2026 | 24.19 | 24.55 | 24.15 | 24.38 | 24.38 | -0.04% | 189 |
| Sep 18, 2026 | 24.35 | 24.39 | 24.21 | 24.39 | 24.39 | 1.33% | 141 |
| Sep 17, 2026 | 24.13 | 24.22 | 24.07 | 24.07 | 24.07 | 0.08% | 1,810 |
| Sep 16, 2026 | 23.83 | 24.08 | 23.83 | 24.05 | 24.05 | -0.12% | 1,318 |
| Sep 15, 2026 | 24.49 | 24.52 | 24.04 | 24.08 | 24.08 | -1.11% | 4,803 |
| Sep 11, 2026 | 24.14 | 24.37 | 24.14 | 24.35 | 24.35 | -0.41% | 1,918 |
| Sep 10, 2026 | 24.26 | 24.52 | 24.26 | 24.45 | 24.45 | -0.24% | 144 |
| Sep 9, 2026 | 24.84 | 24.84 | 24.51 | 24.51 | 24.51 | -1.33% | 93 |
| Sep 8, 2026 | 24.80 | 24.88 | 24.80 | 24.84 | 24.84 | -0.28% | 161 |
| Sep 7, 2026 | 25.01 | 25.01 | 24.90 | 24.91 | 24.91 | -0.04% | 397 |
| Sep 4, 2026 | 25.15 | 25.15 | 24.92 | 24.92 | 24.92 | -1.03% | 3,898 |
| Sep 3, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.60% | 23 |
| Sep 2, 2026 | 25.21 | 25.21 | 24.89 | 25.03 | 25.03 | -1.15% | 440 |
| Sep 1, 2026 | 26.08 | 26.08 | 25.32 | 25.32 | 25.32 | - | 1,830 |
| Aug 31, 2026 | 25.35 | 25.41 | 25.32 | 25.32 | 25.32 | -0.82% | 227 |
| Aug 28, 2026 | 25.69 | 25.69 | 25.53 | 25.53 | 25.53 | 0.71% | 100 |
| Aug 26, 2026 | 25.49 | 25.80 | 25.27 | 25.35 | 25.35 | 0.04% | 2,083 |
| Aug 25, 2026 | 25.45 | 25.45 | 25.28 | 25.34 | 25.34 | -0.55% | 4,571 |
| Aug 24, 2026 | 25.30 | 25.64 | 25.30 | 25.48 | 25.48 | -0.31% | 3,372 |
| Aug 21, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - | 235 |
| Aug 20, 2026 | 25.66 | 25.68 | 25.56 | 25.56 | 25.56 | 0.24% | 913 |
| Aug 19, 2026 | 25.50 | 25.55 | 25.43 | 25.50 | 25.50 | -1.89% | 7,278 |
| Aug 18, 2026 | 25.62 | 25.99 | 25.45 | 25.99 | 25.99 | 1.44% | 3,150 |
| Aug 17, 2026 | 25.58 | 25.63 | 25.48 | 25.62 | 25.62 | -0.31% | 1,139 |
| Aug 14, 2026 | 25.59 | 25.70 | 25.54 | 25.70 | 25.70 | -0.12% | 12,147 |
| Aug 13, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.67% | 1,000 |
| Aug 12, 2026 | 25.65 | 25.66 | 25.56 | 25.56 | 25.56 | -0.27% | 303 |
| Aug 11, 2026 | 25.65 | 25.65 | 25.58 | 25.63 | 25.63 | -0.27% | 377 |
| Aug 10, 2026 | 25.67 | 25.82 | 25.67 | 25.70 | 25.70 | 0.12% | 17,572 |
| Aug 7, 2026 | 25.75 | 25.75 | 25.57 | 25.67 | 25.67 | 0.71% | 1,659 |
| Aug 6, 2026 | 25.61 | 25.71 | 25.49 | 25.49 | 25.49 | -0.43% | 559 |
| Aug 5, 2026 | 25.49 | 25.61 | 25.49 | 25.60 | 25.60 | 0.35% | 35,371 |
| Aug 4, 2026 | 25.60 | 25.60 | 25.01 | 25.51 | 25.51 | 0.08% | 25,645 |
| Aug 3, 2026 | 24.62 | 25.50 | 24.62 | 25.49 | 25.49 | 0.91% | 14,799 |
| Jul 31, 2026 | 25.24 | 25.30 | 25.17 | 25.26 | 25.26 | 0.08% | 2,658 |
| Jul 30, 2026 | 25.25 | 25.28 | 25.12 | 25.24 | 25.24 | 0.24% | 2,260 |
| Jul 29, 2026 | 24.70 | 25.26 | 24.60 | 25.18 | 25.18 | 1.61% | 712 |
| Jul 27, 2026 | 24.44 | 24.90 | 24.44 | 24.78 | 24.78 | -0.32% | 917 |
| Jul 24, 2026 | 24.55 | 25.55 | 24.36 | 24.86 | 24.86 | 0.93% | 5,518 |
| Jul 23, 2026 | 24.79 | 24.80 | 24.63 | 24.63 | 24.63 | -0.08% | 250 |
| Jul 22, 2026 | 24.81 | 25.14 | 24.65 | 24.65 | 24.65 | -1.32% | 16,525 |
| Jul 21, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.16% | 116 |
| Jul 20, 2026 | 24.79 | 24.96 | 24.79 | 24.94 | 24.94 | 0.61% | 196 |
| Jul 16, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.16% | 500 |
| Jul 13, 2026 | 24.80 | 24.84 | 24.77 | 24.83 | 24.83 | -0.44% | 1,892 |
| Jul 10, 2026 | 24.81 | 24.97 | 24.75 | 24.94 | 24.94 | 1.34% | 4,022 |
| Jul 9, 2026 | 24.47 | 24.61 | 24.47 | 24.61 | 24.61 | 1.07% | 207 |
| Jul 8, 2026 | 24.77 | 24.77 | 24.25 | 24.35 | 24.35 | -2.17% | 6,820 |