Skip to main content
logo
DSP Am Private Limited - DSP Mutual Fund - DSP Nifty Private Bank ETF (BOM:543949)
India flag India · Delayed Price · Currency is INR
26.50
-0.04 (-0.15%)
At close: Jun 5, 2026

BOM:543949 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202626.5426.5726.5026.5026.50-0.15%571
Jun 3, 202626.1426.5426.0226.5426.540.64%10,818
Jun 2, 202626.3926.5026.3726.3726.37-0.94%443
Jun 1, 202626.5126.6326.5126.6226.62-0.08%30
May 29, 202627.4227.4226.6426.6426.64-1.33%16,693
May 27, 202627.0027.0027.0027.0027.00-0.81%1
May 25, 202627.3427.3426.8327.2227.222.02%4,022
May 22, 202626.7026.7926.5826.6826.681.64%7,755
May 21, 202626.6526.6526.2126.2526.250.08%6,864
May 19, 202626.4826.4826.2226.2326.23-0.61%1,134
May 18, 202626.2026.4826.0326.3926.39-0.11%628
May 15, 202626.5326.7026.4226.4226.42-0.30%18,711
May 14, 202626.4326.5926.1126.5026.500.91%1,182
May 13, 202626.2626.4826.1426.2626.260.15%6,611
May 12, 202626.4826.4826.2026.2226.22-1.80%5,535
May 11, 202626.6326.9326.4826.7026.70-0.60%11,570
May 8, 202626.6827.0126.6326.8626.86-0.92%1,846
May 7, 202627.1727.1727.1127.1127.110.86%2
May 6, 202626.5526.8826.3526.8826.881.24%1,826
May 5, 202626.4726.5526.3126.5526.55-0.19%4,079
May 4, 202626.7026.9226.4726.6026.60-1.48%9,165
Apr 30, 202626.5827.2926.3427.0027.001.09%6,648
Apr 29, 202626.5927.1126.3826.7126.71-0.30%6,210
Apr 28, 202626.8627.0726.7926.7926.79-1.18%977
Apr 27, 202626.9327.2526.8627.1127.110.04%1,914
Apr 24, 202627.3027.3026.9327.1027.10-0.37%1,394
Apr 23, 202627.2127.3627.2027.2027.20-1.45%13,165
Apr 22, 202627.7827.8427.5627.6027.60-0.18%204
Apr 21, 202627.7327.7827.2227.6527.65-3.69%19,716
Apr 20, 202627.3531.0027.2528.7128.714.48%14,999
Apr 17, 202627.2127.4827.1727.4827.480.99%1,086
Apr 16, 202627.4027.8027.1727.2127.21-0.69%21,526
Apr 15, 202630.0930.0927.2027.4027.40-8.05%18,487
Apr 13, 202626.6029.8026.5429.8029.8010.13%6,860
Apr 10, 202627.0127.1726.9327.0627.061.16%8,835
Apr 9, 202626.9526.9726.5026.7526.75-0.71%599
Apr 8, 202626.8827.0426.5726.9426.944.87%1,216
Apr 7, 202625.3225.6925.1825.6925.690.78%2,348
Apr 6, 202625.2225.5724.7025.4925.492.37%13,618
Apr 2, 202625.5025.5024.0824.9024.900.08%8,355
Apr 1, 202625.1525.3424.7324.8824.881.51%5,522
Mar 30, 202624.8225.9824.2724.5124.51-3.62%5,805
Mar 27, 202625.5125.5125.4325.4325.43-1.55%2,094
Mar 25, 202625.8726.0025.8325.8325.831.69%1,894
Mar 24, 202625.3325.4224.9525.4025.402.46%27,112
Mar 23, 202625.6525.6524.7524.7924.79-3.39%12,454
Mar 20, 202625.9726.0025.6425.6625.66-0.12%197
Mar 19, 202625.8726.0725.6925.6925.69-3.57%3,338
Mar 18, 202626.3426.7026.3326.6426.640.72%4,502
Mar 17, 202626.1126.4926.0726.4526.45-9.91%7,282