Skip to main content
logo
DSP Mutual Fund - Nifty Healthcare ETF (BOM:544109)
India flag India · Delayed Price · Currency is INR
16.73
-0.21 (-1.24%)
At close: Sep 23, 2026

BOM:544109 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202616.9416.9516.7316.7316.73-1.24%1,622
Sep 22, 202616.9317.0016.8816.9416.94-0.41%6,394
Sep 21, 202616.6317.0116.6317.0117.011.25%2,879
Sep 18, 202616.8216.8216.6816.8016.800.90%1,875
Sep 17, 202616.6516.6516.6516.6516.652.02%40
Sep 16, 202616.3216.3216.3016.3216.32-21
Sep 15, 202616.2716.6116.2716.3216.32-2.22%4,926
Sep 11, 202616.6016.7416.6016.6916.690.06%829
Sep 10, 202616.7416.7416.6116.6816.68-0.71%8,685
Sep 9, 202616.7216.8016.7216.8016.800.60%1,814
Sep 8, 202616.6816.8316.6816.7016.700.06%3,387
Sep 7, 202616.7616.8816.5716.6916.690.06%5,267
Sep 4, 202616.6016.7016.6016.6816.68-163
Sep 3, 202616.3816.7516.3816.6816.68-0.77%7,035
Sep 2, 202616.7516.8116.7516.8116.81-0.24%3,738
Sep 1, 202617.1617.1616.8516.8516.850.18%51
Aug 31, 202616.8216.9616.8216.8216.82-0.59%914
Aug 28, 202616.9216.9216.9216.9216.920.36%1
Aug 27, 202617.1317.1316.7816.8616.860.06%2,065
Aug 26, 202616.8316.8716.7516.8516.850.12%3,046
Aug 25, 202616.6116.8316.5016.8316.832.00%3,737
Aug 24, 202616.2816.6116.2816.5016.50-6,325
Aug 21, 202616.4016.5816.3416.5016.50-0.60%5,676
Aug 20, 202616.6416.6716.5616.6016.600.06%5,120
Aug 19, 202616.6916.6916.5516.5916.59-0.06%2,130
Aug 18, 202616.6516.6516.5916.6016.60-0.36%2,481
Aug 17, 202616.6416.6916.6016.6616.66-0.36%2,339
Aug 14, 202616.4316.7316.4316.7216.720.12%433
Aug 13, 202616.7416.7516.7016.7016.70-2.00%1,900
Aug 12, 202616.7717.1116.7017.0417.040.65%5,244
Aug 11, 202616.7316.9316.7316.9316.93-4,794
Aug 10, 202616.9616.9616.8516.9316.930.30%3,772
Aug 7, 202617.0017.0016.8316.8816.880.48%1,118
Aug 6, 202616.4017.1816.4016.8016.80-0.18%7,133
Aug 5, 202616.8116.9216.8016.8316.83-1.87%2,237
Aug 4, 202616.8017.1616.7817.1517.150.88%8,168
Aug 3, 202617.2017.2816.8617.0017.000.83%1,132
Jul 31, 202616.7817.0416.7816.8616.86-0.35%7,584
Jul 30, 202617.1617.1816.9116.9216.920.59%683
Jul 29, 202616.3616.8916.3616.8216.820.78%4,870
Jul 28, 202616.6816.6916.6816.6916.691.77%51
Jul 24, 202616.4016.4016.3316.4016.40-0.24%4,490
Jul 23, 202616.4516.7316.4016.4416.44-0.78%787
Jul 22, 202616.5816.5816.4416.5716.57-1.13%205
Jul 21, 202616.6916.7616.6516.7616.760.90%204
Jul 20, 202616.2116.6116.2116.6116.611.40%101
Jul 17, 202616.9316.9316.3816.3816.38-1.15%270
Jul 16, 202616.7516.7516.5716.5716.57-0.42%1,671
Jul 15, 202616.8716.8716.5916.6416.641.28%6,278
Jul 14, 202616.8216.8216.4316.4316.430.12%50,838