DSP Am Private Limited - DSP Mutual Fund - DSP Nifty Private Bank ETF (BOM:543949)

India · Delayed Price · Currency is INR

27.82

-0.06 (-0.22%)

At close: Sep 23, 2026

BOM:543949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.82	27.82	27.82	27.82	27.82	-0.22%	60
Sep 22, 2026	27.90	27.90	27.80	27.88	27.88	-0.07%	4,675
Sep 21, 2026	27.95	28.02	27.73	27.90	27.90	-0.18%	5,561
Sep 18, 2026	27.72	27.95	27.64	27.95	27.95	0.54%	6,765
Sep 17, 2026	27.77	27.80	27.73	27.80	27.80	0.25%	1,564
Sep 16, 2026	27.95	28.29	27.63	27.73	27.73	1.54%	7,464
Sep 15, 2026	28.12	28.13	27.23	27.31	27.31	-1.90%	97
Sep 11, 2026	27.99	27.99	27.18	27.84	27.84	0.07%	7,977
Sep 10, 2026	27.83	27.83	27.73	27.82	27.82	0.29%	103
Sep 9, 2026	27.85	27.94	27.71	27.74	27.74	-1.07%	917
Sep 8, 2026	28.05	28.05	27.90	28.04	28.04	-1.02%	386
Sep 7, 2026	28.06	28.33	28.06	28.33	28.33	-0.25%	19,500
Sep 4, 2026	28.38	28.45	28.32	28.40	28.40	0.04%	638
Sep 3, 2026	28.30	28.46	28.24	28.39	28.39	1.10%	6,475
Sep 2, 2026	28.10	28.10	27.98	28.08	28.08	-0.35%	3,854
Sep 1, 2026	28.37	28.37	28.17	28.18	28.18	0.21%	9
Aug 31, 2026	28.00	28.29	27.77	28.12	28.12	-0.46%	5,419
Aug 28, 2026	28.23	28.27	28.20	28.25	28.25	-0.32%	1,516
Aug 27, 2026	28.21	28.38	28.21	28.34	28.34	0.28%	5,471
Aug 26, 2026	28.07	28.26	28.07	28.26	28.26	1.33%	808
Aug 25, 2026	27.95	27.96	27.77	27.89	27.89	-0.32%	1,362
Aug 24, 2026	28.22	28.22	27.81	27.98	27.98	-0.25%	1,999
Aug 21, 2026	28.00	28.05	28.00	28.05	28.05	0.54%	54
Aug 20, 2026	28.03	28.03	27.90	27.90	27.90	0.47%	5,392
Aug 19, 2026	27.60	27.77	27.60	27.77	27.77	-1.52%	3,045
Aug 18, 2026	27.66	28.20	27.66	28.20	28.20	0.14%	6,162
Aug 17, 2026	28.04	28.87	27.58	28.16	28.16	-0.85%	9,922
Aug 14, 2026	27.78	28.40	27.67	28.40	28.40	2.79%	1,463
Aug 13, 2026	27.78	27.78	27.60	27.63	27.63	-1.04%	3,582
Aug 12, 2026	27.85	27.92	27.66	27.92	27.92	-0.75%	864
Aug 11, 2026	28.05	28.13	27.75	28.13	28.13	0.93%	766
Aug 10, 2026	27.88	27.99	27.80	27.87	27.87	-1.24%	1,968
Aug 7, 2026	27.55	28.39	27.55	28.22	28.22	-0.14%	2,265
Aug 6, 2026	28.20	28.28	28.09	28.26	28.26	0.28%	1,121
Aug 5, 2026	28.30	28.30	28.08	28.18	28.18	0.14%	543
Aug 4, 2026	28.15	28.36	28.00	28.14	28.14	-0.28%	67,225
Aug 3, 2026	27.71	28.27	27.71	28.22	28.22	0.86%	8,417
Jul 31, 2026	27.87	27.98	27.85	27.98	27.98	-	1,315
Jul 30, 2026	27.78	27.98	27.74	27.98	27.98	-0.18%	39,803
Jul 29, 2026	27.95	28.03	27.95	28.03	28.03	1.12%	1,351
Jul 28, 2026	28.49	28.49	27.71	27.72	27.72	-0.29%	322
Jul 27, 2026	28.21	28.21	27.71	27.80	27.80	0.22%	1,561
Jul 24, 2026	27.56	27.77	27.56	27.74	27.74	0.43%	21
Jul 23, 2026	27.88	27.88	27.59	27.62	27.62	-1.32%	6,559
Jul 22, 2026	28.27	28.27	27.87	27.99	27.99	-0.89%	6,805
Jul 21, 2026	28.34	28.38	28.21	28.24	28.24	-0.35%	10,073
Jul 20, 2026	28.89	28.89	28.20	28.34	28.34	-1.90%	2,604
Jul 17, 2026	28.51	28.95	28.50	28.89	28.89	1.55%	15,766
Jul 16, 2026	28.54	28.54	28.30	28.45	28.45	-0.11%	10,353
Jul 15, 2026	28.53	28.71	28.33	28.48	28.48	0.11%	10,996