Edelweiss Asset Management Ltd. - Edelweiss Mutual Fund - Edelweiss Bharat Bond ETF, April 2033 (BOM:543699)
India · Delayed Price · Currency is INR 1,303.50
+1.00 (0.08%)
At close: Sep 22, 2026
BOM:543699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,305.00 | 1,307.40 | 1,302.24 | 1,303.50 | 1,303.50 | 0.08% | 400 |
| Sep 21, 2026 | 1,319.29 | 1,319.29 | 1,300.00 | 1,302.50 | 1,302.50 | 0.27% | 1,444 |
| Sep 18, 2026 | 1,308.61 | 1,312.56 | 1,299.02 | 1,299.02 | 1,299.02 | -0.84% | 343 |
| Sep 16, 2026 | 1,309.31 | 1,309.98 | 1,309.31 | 1,309.98 | 1,309.98 | 0.55% | 9 |
| Sep 15, 2026 | 1,310.64 | 1,311.86 | 1,302.80 | 1,302.80 | 1,302.80 | -0.57% | 63 |
| Sep 11, 2026 | 1,311.26 | 1,311.26 | 1,309.29 | 1,310.28 | 1,310.28 | -0.21% | 2 |
| Sep 10, 2026 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.50% | 1 |
| Sep 9, 2026 | 1,303.32 | 1,310.72 | 1,303.32 | 1,306.44 | 1,306.44 | -0.10% | 238 |
| Sep 8, 2026 | 1,312.72 | 1,316.37 | 1,306.75 | 1,307.73 | 1,307.73 | -0.19% | 542 |
| Sep 7, 2026 | 1,318.56 | 1,318.56 | 1,305.05 | 1,310.25 | 1,310.25 | 0.55% | 303 |
| Sep 4, 2026 | 1,318.23 | 1,318.23 | 1,303.13 | 1,303.13 | 1,303.13 | -0.90% | 53 |
| Sep 3, 2026 | 1,307.95 | 1,314.91 | 1,307.95 | 1,314.91 | 1,314.91 | 0.31% | 104 |
| Sep 2, 2026 | 1,311.78 | 1,311.78 | 1,308.58 | 1,310.83 | 1,310.83 | -0.15% | 254 |
| Sep 1, 2026 | 1,310.60 | 1,312.85 | 1,302.50 | 1,312.79 | 1,312.79 | -0.01% | 955 |
| Aug 31, 2026 | 1,315.59 | 1,315.59 | 1,312.90 | 1,312.98 | 1,312.98 | 0.05% | 10 |
| Aug 28, 2026 | 1,311.98 | 1,313.82 | 1,310.99 | 1,312.36 | 1,312.36 | -0.12% | 17 |
| Aug 27, 2026 | 1,311.61 | 1,313.97 | 1,311.61 | 1,313.95 | 1,313.95 | 0.68% | 33 |
| Aug 26, 2026 | 1,313.40 | 1,313.40 | 1,303.37 | 1,305.09 | 1,305.09 | -0.88% | 32 |
| Aug 25, 2026 | 1,314.19 | 1,320.00 | 1,313.41 | 1,316.69 | 1,316.69 | 0.05% | 206 |
| Aug 24, 2026 | 1,314.65 | 1,317.00 | 1,314.36 | 1,316.00 | 1,316.00 | -0.16% | 499 |
| Aug 21, 2026 | 1,317.36 | 1,319.97 | 1,312.12 | 1,318.12 | 1,318.12 | -0.04% | 286 |
| Aug 20, 2026 | 1,319.43 | 1,319.43 | 1,318.63 | 1,318.63 | 1,318.63 | -0.25% | 12 |
| Aug 19, 2026 | 1,313.54 | 1,321.94 | 1,312.50 | 1,321.94 | 1,321.94 | 0.01% | 10 |
| Aug 18, 2026 | 1,321.05 | 1,321.75 | 1,321.05 | 1,321.75 | 1,321.75 | 0.44% | 30 |
| Aug 17, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - | 10 |
| Aug 14, 2026 | 1,314.57 | 1,316.00 | 1,314.57 | 1,316.00 | 1,316.00 | -0.25% | 5 |
| Aug 13, 2026 | 1,319.84 | 1,322.99 | 1,315.19 | 1,319.26 | 1,319.26 | -0.31% | 59 |
| Aug 12, 2026 | 1,324.66 | 1,324.80 | 1,323.33 | 1,323.33 | 1,323.33 | 0.18% | 60 |
| Aug 11, 2026 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.13% | 2 |
| Aug 7, 2026 | 1,312.32 | 1,322.70 | 1,312.32 | 1,322.68 | 1,322.68 | -0.06% | 171 |
| Aug 6, 2026 | 1,319.38 | 1,323.53 | 1,318.64 | 1,323.53 | 1,323.53 | 0.34% | 51 |
| Aug 5, 2026 | 1,312.97 | 1,320.10 | 1,311.49 | 1,319.11 | 1,319.11 | 0.24% | 120 |
| Aug 4, 2026 | 1,316.99 | 1,316.99 | 1,314.01 | 1,316.00 | 1,316.00 | -0.27% | 169 |
| Aug 3, 2026 | 1,315.93 | 1,321.80 | 1,315.93 | 1,319.60 | 1,319.60 | 0.53% | 724 |
| Jul 30, 2026 | 1,312.61 | 1,319.56 | 1,312.60 | 1,312.60 | 1,312.60 | -0.51% | 10 |
| Jul 29, 2026 | 1,318.37 | 1,320.16 | 1,313.00 | 1,319.29 | 1,319.29 | 0.32% | 723 |
| Jul 28, 2026 | 1,314.00 | 1,318.00 | 1,313.60 | 1,315.11 | 1,315.11 | 0.07% | 88 |
| Jul 27, 2026 | 1,317.00 | 1,318.49 | 1,310.11 | 1,314.25 | 1,314.25 | 0.19% | 118 |
| Jul 24, 2026 | 1,310.30 | 1,315.00 | 1,310.30 | 1,311.70 | 1,311.70 | -0.33% | 428 |
| Jul 23, 2026 | 1,311.15 | 1,316.00 | 1,311.15 | 1,316.00 | 1,316.00 | 0.53% | 135 |
| Jul 22, 2026 | 1,312.99 | 1,318.69 | 1,309.08 | 1,309.08 | 1,309.08 | - | 23 |
| Jul 21, 2026 | 1,317.45 | 1,317.45 | 1,309.07 | 1,309.07 | 1,309.07 | -0.34% | 38 |
| Jul 20, 2026 | 1,313.60 | 1,313.90 | 1,313.13 | 1,313.51 | 1,313.51 | 0.43% | 40 |
| Jul 17, 2026 | 1,316.33 | 1,316.34 | 1,307.83 | 1,307.83 | 1,307.83 | -0.36% | 35 |
| Jul 16, 2026 | 1,322.77 | 1,322.77 | 1,310.00 | 1,312.56 | 1,312.56 | -0.09% | 947 |
| Jul 15, 2026 | 1,313.50 | 1,314.03 | 1,313.50 | 1,313.80 | 1,313.80 | 0.28% | 53 |
| Jul 14, 2026 | 1,316.14 | 1,318.70 | 1,310.10 | 1,310.10 | 1,310.10 | -0.30% | 30 |
| Jul 13, 2026 | 1,316.70 | 1,318.02 | 1,309.00 | 1,314.00 | 1,314.00 | -0.21% | 233 |
| Jul 10, 2026 | 1,315.46 | 1,316.70 | 1,314.08 | 1,316.70 | 1,316.70 | -0.16% | 2,413 |
| Jul 9, 2026 | 1,312.01 | 1,318.75 | 1,311.53 | 1,318.75 | 1,318.75 | 9.24% | 202 |