Dsp Am Private Ltd - Dsp Mutual Fund - Dsp Nifty PSU Bank ETF (BOM:543948)
India · Delayed Price · Currency is INR 84.08
+0.47 (0.56%)
At close: Sep 23, 2026
BOM:543948 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 83.50 | 84.52 | 83.50 | 84.08 | 84.08 | 0.56% | 1,392 |
| Sep 22, 2026 | 84.06 | 84.52 | 83.43 | 83.61 | 83.61 | -3.02% | 385 |
| Sep 21, 2026 | 84.08 | 88.00 | 83.61 | 86.21 | 86.21 | -6.50% | 3,350 |
| Sep 18, 2026 | 81.89 | 99.08 | 81.89 | 92.20 | 92.20 | 2.35% | 2,032 |
| Sep 17, 2026 | 84.06 | 91.16 | 83.29 | 90.08 | 90.08 | 8.69% | 1,176 |
| Sep 16, 2026 | 82.23 | 83.84 | 82.13 | 82.88 | 82.88 | -1.23% | 992 |
| Sep 15, 2026 | 84.50 | 84.65 | 82.73 | 83.91 | 83.91 | 0.10% | 1,736 |
| Sep 11, 2026 | 84.38 | 84.50 | 83.67 | 83.83 | 83.83 | -0.80% | 386 |
| Sep 10, 2026 | 85.25 | 85.77 | 84.51 | 84.51 | 84.51 | -0.69% | 2,477 |
| Sep 9, 2026 | 84.64 | 85.28 | 84.43 | 85.10 | 85.10 | 0.21% | 445 |
| Sep 8, 2026 | 85.06 | 85.39 | 84.79 | 84.92 | 84.92 | -1.07% | 3,451 |
| Sep 7, 2026 | 85.90 | 86.82 | 85.01 | 85.84 | 85.84 | -0.98% | 6,932 |
| Sep 4, 2026 | 88.80 | 88.80 | 86.23 | 86.69 | 86.69 | 0.06% | 2,284 |
| Sep 3, 2026 | 86.76 | 87.42 | 86.30 | 86.64 | 86.64 | 0.73% | 278 |
| Sep 2, 2026 | 85.26 | 86.39 | 85.14 | 86.01 | 86.01 | 0.62% | 3,331 |
| Sep 1, 2026 | 86.36 | 86.69 | 85.41 | 85.48 | 85.48 | -1.02% | 2,249 |
| Aug 31, 2026 | 86.47 | 86.67 | 85.88 | 86.36 | 86.36 | -0.15% | 325 |
| Aug 28, 2026 | 86.49 | 87.12 | 86.25 | 86.49 | 86.49 | -0.21% | 786 |
| Aug 27, 2026 | 87.88 | 88.06 | 86.17 | 86.67 | 86.67 | -1.67% | 10,404 |
| Aug 26, 2026 | 87.87 | 88.54 | 87.77 | 88.14 | 88.14 | 1.49% | 4,394 |
| Aug 25, 2026 | 86.69 | 87.16 | 86.40 | 86.85 | 86.85 | 1.65% | 1,105 |
| Aug 24, 2026 | 86.39 | 87.36 | 85.12 | 85.44 | 85.44 | -1.41% | 2,629 |
| Aug 21, 2026 | 87.13 | 87.60 | 86.12 | 86.66 | 86.66 | 0.45% | 4,141 |
| Aug 20, 2026 | 87.46 | 87.92 | 86.22 | 86.27 | 86.27 | -0.92% | 2,636 |
| Aug 19, 2026 | 87.16 | 87.30 | 86.88 | 87.07 | 87.07 | -0.27% | 229 |
| Aug 18, 2026 | 88.10 | 88.26 | 86.80 | 87.31 | 87.31 | -1.21% | 5,170 |
| Aug 17, 2026 | 87.35 | 88.40 | 87.05 | 88.38 | 88.38 | 0.60% | 274 |
| Aug 14, 2026 | 88.57 | 88.75 | 87.54 | 87.85 | 87.85 | - | 386 |
| Aug 13, 2026 | 90.68 | 90.68 | 87.84 | 87.85 | 87.85 | -1.17% | 3,713 |
| Aug 12, 2026 | 87.75 | 89.10 | 87.66 | 88.89 | 88.89 | 1.59% | 6,036 |
| Aug 11, 2026 | 87.15 | 87.66 | 86.69 | 87.50 | 87.50 | 0.29% | 1,525 |
| Aug 10, 2026 | 87.81 | 89.52 | 87.20 | 87.25 | 87.25 | -1.37% | 3,854 |
| Aug 7, 2026 | 87.69 | 89.50 | 87.69 | 88.46 | 88.46 | 0.32% | 13,635 |
| Aug 6, 2026 | 86.68 | 88.42 | 86.17 | 88.18 | 88.18 | 3.96% | 1,996 |
| Aug 5, 2026 | 86.50 | 86.78 | 84.33 | 84.82 | 84.82 | 1.12% | 3,945 |
| Aug 4, 2026 | 85.73 | 85.91 | 83.73 | 83.88 | 83.88 | -0.59% | 1,373 |
| Aug 3, 2026 | 84.60 | 86.36 | 84.33 | 84.38 | 84.38 | 0.76% | 6,753 |
| Jul 31, 2026 | 84.88 | 85.01 | 83.68 | 83.74 | 83.74 | -1.00% | 4,229 |
| Jul 30, 2026 | 84.04 | 84.65 | 83.51 | 84.59 | 84.59 | 0.79% | 1,177 |
| Jul 29, 2026 | 83.92 | 84.62 | 83.59 | 83.93 | 83.93 | 0.02% | 745 |
| Jul 28, 2026 | 84.96 | 84.97 | 83.72 | 83.91 | 83.91 | -0.93% | 816 |
| Jul 27, 2026 | 85.04 | 85.38 | 84.13 | 84.70 | 84.70 | -1.05% | 6,406 |
| Jul 24, 2026 | 83.62 | 85.60 | 83.22 | 85.60 | 85.60 | 2.17% | 783 |
| Jul 23, 2026 | 84.62 | 84.92 | 83.71 | 83.78 | 83.78 | -1.55% | 2,198 |
| Jul 22, 2026 | 85.66 | 85.82 | 84.63 | 85.10 | 85.10 | -1.77% | 2,838 |
| Jul 21, 2026 | 87.37 | 88.05 | 86.23 | 86.63 | 86.63 | -0.33% | 2,549 |
| Jul 20, 2026 | 84.00 | 87.15 | 82.63 | 86.92 | 86.92 | 2.36% | 8,104 |
| Jul 17, 2026 | 84.59 | 85.04 | 84.21 | 84.92 | 84.92 | 0.89% | 626 |
| Jul 16, 2026 | 84.66 | 85.00 | 84.17 | 84.17 | 84.17 | -0.81% | 3,490 |
| Jul 15, 2026 | 84.24 | 85.58 | 84.22 | 84.86 | 84.86 | 0.68% | 4,155 |