Dsp Am Private Ltd - Dsp Mutual Fund - Dsp Nifty PSU Bank ETF (BOM:543948)
India · Delayed Price · Currency is INR 84.24
+1.01 (1.21%)
At close: Dec 5, 2025
BOM:543948 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.88 | 84.31 | 82.88 | 84.24 | 84.24 | 1.21% | 10,252 |
| Dec 4, 2025 | 83.07 | 83.64 | 83.00 | 83.23 | 83.23 | 0.18% | 276 |
| Dec 3, 2025 | 84.74 | 84.74 | 82.50 | 83.08 | 83.08 | -3.17% | 1,602 |
| Dec 2, 2025 | 86.81 | 86.90 | 85.47 | 85.80 | 85.80 | 0.19% | 568 |
| Dec 1, 2025 | 86.56 | 86.69 | 85.64 | 85.64 | 85.64 | 0.23% | 2,379 |
| Nov 28, 2025 | 85.67 | 85.95 | 85.12 | 85.44 | 85.44 | 0.04% | 363 |
| Nov 27, 2025 | 86.09 | 86.09 | 85.04 | 85.41 | 85.41 | -0.79% | 2,718 |
| Nov 26, 2025 | 86.26 | 86.86 | 86.09 | 86.09 | 86.09 | 0.80% | 3,274 |
| Nov 25, 2025 | 84.26 | 85.58 | 84.26 | 85.41 | 85.41 | 1.36% | 175 |
| Nov 24, 2025 | 84.58 | 84.95 | 84.10 | 84.26 | 84.26 | 0.21% | 116 |
| Nov 21, 2025 | 85.00 | 85.10 | 83.94 | 84.08 | 84.08 | -1.80% | 2,525 |
| Nov 20, 2025 | 86.33 | 86.43 | 85.59 | 85.62 | 85.62 | -0.80% | 3,557 |
| Nov 19, 2025 | 85.28 | 86.31 | 85.28 | 86.31 | 86.31 | 1.07% | 421 |
| Nov 18, 2025 | 85.88 | 85.88 | 85.32 | 85.40 | 85.40 | -0.12% | 310 |
| Nov 17, 2025 | 85.31 | 85.86 | 85.31 | 85.50 | 85.50 | 1.41% | 3,970 |
| Nov 14, 2025 | 84.06 | 84.50 | 83.92 | 84.31 | 84.31 | 0.74% | 6,238 |
| Nov 13, 2025 | 84.08 | 84.64 | 83.60 | 83.69 | 83.69 | -0.44% | 8,439 |
| Nov 12, 2025 | 83.95 | 84.60 | 83.89 | 84.06 | 84.06 | 0.53% | 3,081 |
| Nov 11, 2025 | 82.75 | 83.62 | 82.68 | 83.62 | 83.62 | -0.16% | 150 |
| Nov 10, 2025 | 84.22 | 84.22 | 83.43 | 83.75 | 83.75 | -0.48% | 3,467 |
| Nov 7, 2025 | 82.49 | 84.42 | 82.28 | 84.15 | 84.15 | 1.14% | 3,942 |
| Nov 6, 2025 | 84.38 | 84.38 | 83.11 | 83.20 | 83.20 | -1.60% | 3,196 |
| Nov 4, 2025 | 84.03 | 84.84 | 83.40 | 84.55 | 84.55 | 0.62% | 2,468 |
| Nov 3, 2025 | 83.47 | 84.31 | 83.30 | 84.03 | 84.03 | 2.20% | 2,081 |
| Oct 31, 2025 | 81.42 | 83.10 | 81.42 | 82.22 | 82.22 | 1.59% | 4,296 |
| Oct 30, 2025 | 81.09 | 81.73 | 80.89 | 80.93 | 80.93 | -0.68% | 1,241 |
| Oct 29, 2025 | 81.62 | 81.74 | 81.20 | 81.48 | 81.48 | 0.57% | 2,620 |
| Oct 28, 2025 | 81.23 | 81.81 | 80.37 | 81.02 | 81.02 | 0.05% | 13,294 |
| Oct 27, 2025 | 79.15 | 81.44 | 79.15 | 80.98 | 80.98 | 2.71% | 8,520 |
| Oct 24, 2025 | 79.45 | 81.59 | 78.40 | 78.84 | 78.84 | -1.44% | 2,994 |
| Oct 23, 2025 | 79.44 | 80.00 | 79.30 | 79.99 | 79.99 | 1.29% | 2,146 |
| Oct 21, 2025 | 79.36 | 79.40 | 78.90 | 78.97 | 78.97 | -0.47% | 567 |
| Oct 20, 2025 | 76.95 | 79.45 | 76.95 | 79.34 | 79.34 | 2.40% | 1,201 |
| Oct 17, 2025 | 77.07 | 77.51 | 76.53 | 77.48 | 77.48 | -0.01% | 182 |
| Oct 16, 2025 | 77.74 | 78.08 | 77.26 | 77.49 | 77.49 | -1.50% | 3,162 |
| Oct 15, 2025 | 76.98 | 78.90 | 76.55 | 78.67 | 78.67 | 1.79% | 1,465 |
| Oct 14, 2025 | 78.09 | 78.09 | 76.21 | 77.29 | 77.29 | -0.54% | 3,589 |
| Oct 13, 2025 | 77.00 | 77.72 | 76.81 | 77.71 | 77.71 | 0.44% | 2,393 |
| Oct 10, 2025 | 76.40 | 77.75 | 76.20 | 77.37 | 77.37 | 1.27% | 8,420 |
| Oct 9, 2025 | 75.91 | 77.00 | 75.45 | 76.40 | 76.40 | 0.30% | 7,374 |
| Oct 8, 2025 | 75.90 | 76.17 | 75.87 | 76.17 | 76.17 | 0.09% | 52 |
| Oct 7, 2025 | 76.27 | 76.55 | 76.07 | 76.10 | 76.10 | -0.59% | 575 |
| Oct 6, 2025 | 76.45 | 76.75 | 76.18 | 76.55 | 76.55 | 0.53% | 5,899 |
| Oct 3, 2025 | 75.79 | 76.48 | 75.49 | 76.15 | 76.15 | 0.79% | 8,727 |
| Oct 1, 2025 | 75.83 | 75.94 | 74.99 | 75.55 | 75.55 | -0.28% | 8,825 |
| Sep 30, 2025 | 74.65 | 75.84 | 74.65 | 75.76 | 75.76 | 1.79% | 5,024 |
| Sep 29, 2025 | 73.97 | 74.50 | 73.46 | 74.43 | 74.43 | 1.86% | 11,623 |
| Sep 26, 2025 | 73.63 | 73.66 | 73.00 | 73.07 | 73.07 | -1.88% | 3,034 |
| Sep 25, 2025 | 75.17 | 75.17 | 74.45 | 74.47 | 74.47 | -0.44% | 1,960 |
| Sep 24, 2025 | 75.17 | 75.96 | 74.80 | 74.80 | 74.80 | -0.07% | 8,486 |