Dsp Mutual Fund - Dsp Nifty It ETF (BOM:543935)
India · Delayed Price · Currency is INR 37.50
+0.12 (0.32%)
At close: Sep 16, 2025
BOM:543935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 37.91 | 37.91 | 37.74 | 37.89 | 37.89 | 1.04% | 639 |
| Sep 16, 2025 | 37.39 | 37.50 | 37.39 | 37.50 | 37.50 | 0.32% | 25 |
| Sep 15, 2025 | 37.31 | 37.54 | 37.18 | 37.38 | 37.38 | -0.53% | 6,003 |
| Sep 12, 2025 | 37.57 | 37.65 | 37.34 | 37.58 | 37.58 | 0.67% | 7,258 |
| Sep 11, 2025 | 37.46 | 37.48 | 37.18 | 37.33 | 37.33 | -0.72% | 3,649 |
| Sep 10, 2025 | 37.42 | 37.60 | 37.42 | 37.60 | 37.60 | 2.96% | 42 |
| Sep 9, 2025 | 35.50 | 36.57 | 35.50 | 36.52 | 36.52 | 2.21% | 273 |
| Sep 8, 2025 | 36.09 | 36.10 | 35.72 | 35.73 | 35.73 | -1.00% | 5,922 |
| Sep 5, 2025 | 36.57 | 36.72 | 35.74 | 36.09 | 36.09 | -1.31% | 3,405 |
| Sep 4, 2025 | 36.86 | 36.89 | 36.52 | 36.57 | 36.57 | -1.11% | 1,001 |
| Sep 3, 2025 | 37.13 | 37.44 | 36.64 | 36.98 | 36.98 | -0.40% | 10,903 |
| Sep 2, 2025 | 37.01 | 37.35 | 37.01 | 37.13 | 37.13 | -0.16% | 558 |
| Sep 1, 2025 | 36.90 | 37.23 | 36.90 | 37.19 | 37.19 | 1.67% | 289 |
| Aug 29, 2025 | 36.88 | 36.93 | 36.52 | 36.58 | 36.58 | -1.16% | 4,164 |
| Aug 28, 2025 | 37.03 | 37.21 | 36.88 | 37.01 | 37.01 | -0.99% | 741 |
| Aug 26, 2025 | 37.60 | 37.72 | 37.38 | 37.38 | 37.38 | -0.69% | 590 |
| Aug 25, 2025 | 37.50 | 37.82 | 37.50 | 37.64 | 37.64 | 2.03% | 26,374 |
| Aug 22, 2025 | 36.99 | 37.03 | 36.28 | 36.89 | 36.89 | -0.70% | 4,770 |
| Aug 21, 2025 | 37.10 | 37.19 | 36.90 | 37.15 | 37.15 | 0.30% | 7,378 |
| Aug 20, 2025 | 36.26 | 37.06 | 36.26 | 37.04 | 37.04 | 2.38% | 13,532 |
| Aug 19, 2025 | 36.11 | 36.21 | 35.86 | 36.18 | 36.18 | 0.30% | 1,741 |
| Aug 18, 2025 | 36.28 | 36.30 | 35.93 | 36.07 | 36.07 | -0.36% | 2,050 |
| Aug 14, 2025 | 36.38 | 36.50 | 36.16 | 36.20 | 36.20 | 0.11% | 1,674 |
| Aug 13, 2025 | 36.00 | 36.17 | 36.00 | 36.16 | 36.16 | 0.42% | 202 |
| Aug 12, 2025 | 36.29 | 36.32 | 36.00 | 36.01 | 36.01 | 0.03% | 713 |
| Aug 11, 2025 | 35.82 | 36.00 | 35.71 | 36.00 | 36.00 | 0.81% | 714 |
| Aug 8, 2025 | 35.79 | 35.97 | 35.69 | 35.71 | 35.71 | -1.22% | 1,761 |
| Aug 7, 2025 | 35.76 | 36.17 | 35.60 | 36.15 | 36.15 | 0.89% | 1,456 |
| Aug 6, 2025 | 36.00 | 36.00 | 35.80 | 35.83 | 35.83 | 0.25% | 625 |
| Aug 5, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -2.32% | 116 |
| Aug 4, 2025 | 35.78 | 37.12 | 35.78 | 36.59 | 36.59 | 1.39% | 5,209 |
| Aug 1, 2025 | 36.85 | 36.85 | 35.98 | 36.09 | 36.09 | -1.90% | 16,536 |
| Jul 31, 2025 | 36.77 | 37.37 | 36.40 | 36.79 | 36.79 | -0.38% | 3,067 |
| Jul 30, 2025 | 36.78 | 36.96 | 36.62 | 36.93 | 36.93 | 0.33% | 4,482 |
| Jul 29, 2025 | 36.66 | 36.84 | 36.50 | 36.81 | 36.81 | - | 3,851 |
| Jul 28, 2025 | 36.85 | 36.95 | 36.73 | 36.81 | 36.81 | -0.41% | 1,744 |
| Jul 25, 2025 | 37.58 | 37.64 | 36.82 | 36.96 | 36.96 | -1.65% | 11,862 |
| Jul 24, 2025 | 38.15 | 38.15 | 37.50 | 37.58 | 37.58 | -2.21% | 10,676 |
| Jul 23, 2025 | 38.31 | 38.56 | 38.19 | 38.43 | 38.43 | 0.31% | 4,977 |
| Jul 22, 2025 | 38.38 | 38.48 | 38.24 | 38.31 | 38.31 | -0.49% | 3,278 |
| Jul 21, 2025 | 38.35 | 38.50 | 38.34 | 38.50 | 38.50 | -0.65% | 10,971 |
| Jul 18, 2025 | 38.57 | 38.90 | 38.30 | 38.75 | 38.75 | 0.47% | 4,013 |
| Jul 17, 2025 | 38.98 | 38.98 | 38.51 | 38.57 | 38.57 | -1.33% | 8,048 |
| Jul 16, 2025 | 38.85 | 39.09 | 38.73 | 39.09 | 39.09 | 0.72% | 3,560 |
| Jul 15, 2025 | 38.60 | 39.03 | 38.60 | 38.81 | 38.81 | 0.52% | 1,665 |
| Jul 14, 2025 | 39.00 | 39.00 | 38.40 | 38.61 | 38.61 | -1.25% | 1,016 |
| Jul 11, 2025 | 39.39 | 39.40 | 39.10 | 39.10 | 39.10 | -1.73% | 1,508 |
| Jul 10, 2025 | 39.62 | 39.79 | 39.62 | 39.79 | 39.79 | -0.40% | 1,030 |
| Jul 9, 2025 | 40.28 | 40.35 | 39.93 | 39.95 | 39.95 | -0.79% | 1,247 |
| Jul 8, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.64% | 100 |