Skip to main content
logo
DSP Blackrock Mutual Fund - DSP BlackRock Nifty 50 ETF (BOM:543440)
India flag India · Delayed Price · Currency is INR
252.14
+1.83 (0.73%)
At close: May 29, 2026

BOM:543440 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026247.24248.01244.79245.39245.39-2.68%1,518
May 29, 2026250.96252.16247.07252.14252.140.73%1,163
May 27, 2026250.13251.87249.45250.31250.31-0.27%1,924
May 26, 2026251.72252.00249.79250.98250.98-0.37%481
May 25, 2026249.64251.90249.64251.90251.900.91%2,094
May 22, 2026249.92249.92249.64249.64249.640.68%15
May 21, 2026249.07249.87246.83247.95247.950.04%1,001
May 20, 2026247.84247.84247.84247.84247.840.34%1
May 19, 2026248.34249.25247.00247.01247.01-0.15%767
May 18, 2026245.24248.10244.25247.37247.37-0.15%331
May 15, 2026248.99250.25247.37247.74247.74-0.04%106
May 14, 2026247.13249.16244.98247.85247.850.75%474
May 13, 2026245.10246.93244.52246.00246.000.41%1,260
May 12, 2026247.84249.63243.89245.00245.00-2.14%3,563
May 11, 2026250.76252.56249.30250.35250.35-0.92%481
May 8, 2026254.34254.34252.68252.68252.68-0.60%47
May 7, 2026255.70255.70254.20254.20254.20-0.18%860
May 6, 2026252.02256.61251.01254.66254.660.95%3,317
May 5, 2026251.41252.60250.02252.26252.26-0.14%638
May 4, 2026253.45254.72251.61252.62252.620.17%3,722
Apr 30, 2026250.00252.49249.00252.19252.19-0.16%719
Apr 29, 2026252.10254.62252.10252.60252.600.20%436
Apr 28, 2026252.69253.61250.55252.10252.10-0.23%414
Apr 27, 2026252.01253.72250.74252.69252.690.64%1,543
Apr 24, 2026252.52252.52250.55251.08251.08-0.63%293
Apr 23, 2026253.70254.71252.52252.67252.67-1.31%525
Apr 22, 2026255.93256.27254.95256.03256.03-0.24%422
Apr 21, 2026256.10257.22255.29256.65256.650.03%560
Apr 20, 2026255.38256.57255.20256.57256.570.79%76
Apr 17, 2026253.40255.73253.40254.56254.560.44%391
Apr 16, 2026254.62255.02252.50253.45253.450.04%463
Apr 15, 2026253.40254.49252.83253.36253.361.36%580
Apr 13, 2026246.35250.16246.34249.97249.97-0.49%835
Apr 10, 2026250.42252.10250.42251.20251.201.09%1,104
Apr 9, 2026250.69250.69248.15248.48248.48-1.11%280
Apr 8, 2026250.02252.22249.71251.27251.273.73%1,113
Apr 7, 2026239.95242.80239.00242.23242.230.51%3,090
Apr 6, 2026239.58241.10236.07240.99240.990.58%2,553
Apr 2, 2026233.52239.69232.44239.60239.600.25%2,349
Apr 1, 2026240.04240.31239.00239.00239.002.18%4,375
Mar 30, 2026237.83239.65233.00233.89233.89-2.31%4,639
Mar 27, 2026242.30242.31239.43239.43239.43-1.67%740
Mar 25, 2026245.80245.85242.58243.50243.501.54%586
Mar 24, 2026238.00241.61237.34239.81239.811.55%4,083
Mar 23, 2026238.68238.84235.27236.16236.16-2.69%2,094
Mar 20, 2026243.80244.77241.53242.70242.70-0.45%2,780
Mar 19, 2026244.09246.07241.68243.80243.80-2.41%3,487
Mar 18, 2026247.94249.81247.86249.81249.811.26%1,475
Mar 17, 2026244.90247.92244.01246.71246.710.46%786
Mar 16, 2026242.80245.99239.90245.57245.571.14%3,094