Edelweiss Mutual Fund - Edelweiss BSE Capital Markets & Insurance ETF (BOM:544326)
India · Delayed Price · Currency is INR 23.75
+0.16 (0.68%)
At close: Sep 23, 2026
BOM:544326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.59 | 23.81 | 23.52 | 23.75 | 23.75 | 0.68% | 4,726 |
| Sep 22, 2026 | 23.60 | 23.77 | 23.49 | 23.59 | 23.59 | -0.17% | 1,895 |
| Sep 21, 2026 | 23.68 | 23.69 | 23.59 | 23.63 | 23.63 | 0.13% | 694 |
| Sep 18, 2026 | 23.55 | 23.74 | 23.25 | 23.60 | 23.60 | 0.21% | 2,250 |
| Sep 17, 2026 | 23.15 | 23.61 | 23.11 | 23.55 | 23.55 | 2.21% | 1,931 |
| Sep 16, 2026 | 23.00 | 23.11 | 22.60 | 23.04 | 23.04 | -0.52% | 7,828 |
| Sep 15, 2026 | 23.81 | 23.81 | 22.97 | 23.16 | 23.16 | -0.30% | 3,553 |
| Sep 11, 2026 | 23.10 | 23.48 | 23.02 | 23.23 | 23.23 | -0.94% | 12,706 |
| Sep 10, 2026 | 23.44 | 23.49 | 23.31 | 23.45 | 23.45 | 0.04% | 793 |
| Sep 9, 2026 | 23.97 | 23.97 | 23.38 | 23.44 | 23.44 | -1.14% | 3,629 |
| Sep 8, 2026 | 23.85 | 23.85 | 23.61 | 23.71 | 23.71 | -0.84% | 2,894 |
| Sep 7, 2026 | 23.97 | 24.00 | 23.88 | 23.91 | 23.91 | -0.08% | 1,272 |
| Sep 4, 2026 | 23.89 | 23.98 | 23.69 | 23.93 | 23.93 | 0.63% | 354 |
| Sep 3, 2026 | 23.82 | 23.96 | 23.64 | 23.78 | 23.78 | 0.55% | 426 |
| Sep 2, 2026 | 23.67 | 23.83 | 23.50 | 23.65 | 23.65 | -1.46% | 6,753 |
| Sep 1, 2026 | 24.13 | 24.14 | 23.79 | 24.00 | 24.00 | -0.66% | 4,338 |
| Aug 31, 2026 | 24.00 | 24.23 | 23.91 | 24.16 | 24.16 | -0.41% | 2,852 |
| Aug 28, 2026 | 24.11 | 24.29 | 24.10 | 24.26 | 24.26 | -0.41% | 1,988 |
| Aug 27, 2026 | 24.50 | 24.55 | 24.36 | 24.36 | 24.36 | -0.37% | 563 |
| Aug 26, 2026 | 24.46 | 24.55 | 24.39 | 24.45 | 24.45 | -0.04% | 2,938 |
| Aug 25, 2026 | 24.30 | 24.48 | 24.26 | 24.46 | 24.46 | 0.91% | 51,219 |
| Aug 24, 2026 | 24.48 | 24.48 | 24.09 | 24.24 | 24.24 | -0.62% | 7,246 |
| Aug 21, 2026 | 24.42 | 24.42 | 24.18 | 24.39 | 24.39 | 0.87% | 1,503 |
| Aug 20, 2026 | 23.98 | 24.21 | 23.98 | 24.18 | 24.18 | 0.83% | 3,202 |
| Aug 19, 2026 | 23.80 | 23.98 | 23.80 | 23.98 | 23.98 | 0.76% | 259 |
| Aug 18, 2026 | 23.56 | 23.82 | 23.56 | 23.80 | 23.80 | -0.29% | 1,697 |
| Aug 17, 2026 | 23.60 | 23.97 | 23.60 | 23.87 | 23.87 | 0.46% | 4,591 |
| Aug 14, 2026 | 23.74 | 23.76 | 23.73 | 23.76 | 23.76 | -0.13% | 557 |
| Aug 13, 2026 | 23.52 | 23.84 | 23.42 | 23.79 | 23.79 | 0.21% | 1,611 |
| Aug 12, 2026 | 23.77 | 23.78 | 23.55 | 23.74 | 23.74 | - | 1,599 |
| Aug 11, 2026 | 23.61 | 23.84 | 23.60 | 23.74 | 23.74 | 0.51% | 716 |
| Aug 10, 2026 | 23.48 | 23.69 | 23.20 | 23.62 | 23.62 | 0.47% | 2,875 |
| Aug 7, 2026 | 23.99 | 23.99 | 23.50 | 23.51 | 23.51 | -0.47% | 1,387 |
| Aug 6, 2026 | 24.16 | 24.28 | 23.53 | 23.62 | 23.62 | 0.13% | 1,827 |
| Aug 5, 2026 | 23.68 | 24.18 | 23.33 | 23.59 | 23.59 | -0.88% | 17,095 |
| Aug 4, 2026 | 23.78 | 23.98 | 23.50 | 23.80 | 23.80 | -0.83% | 13,914 |
| Aug 3, 2026 | 23.90 | 24.24 | 23.79 | 24.00 | 24.00 | 0.84% | 15,607 |
| Jul 31, 2026 | 23.85 | 23.86 | 23.65 | 23.80 | 23.80 | 0.46% | 3,078 |
| Jul 30, 2026 | 23.89 | 24.10 | 23.59 | 23.69 | 23.69 | -0.80% | 2,593 |
| Jul 29, 2026 | 23.95 | 23.95 | 23.84 | 23.88 | 23.88 | 0.17% | 2,765 |
| Jul 28, 2026 | 23.74 | 23.89 | 23.68 | 23.84 | 23.84 | -0.25% | 1,858 |
| Jul 27, 2026 | 23.47 | 24.01 | 23.47 | 23.90 | 23.90 | 0.80% | 2,254 |
| Jul 24, 2026 | 23.65 | 23.71 | 23.45 | 23.71 | 23.71 | 0.21% | 427 |
| Jul 23, 2026 | 23.73 | 23.79 | 23.50 | 23.66 | 23.66 | -1.25% | 5,232 |
| Jul 22, 2026 | 23.70 | 24.99 | 23.61 | 23.96 | 23.96 | -0.21% | 939 |
| Jul 21, 2026 | 24.04 | 24.19 | 23.92 | 24.01 | 24.01 | -0.50% | 1,708 |
| Jul 20, 2026 | 24.50 | 24.55 | 23.89 | 24.13 | 24.13 | 0.25% | 3,089 |
| Jul 17, 2026 | 24.04 | 24.19 | 23.98 | 24.07 | 24.07 | -0.29% | 1,742 |
| Jul 16, 2026 | 24.58 | 24.58 | 24.10 | 24.14 | 24.14 | -1.87% | 10,336 |
| Jul 15, 2026 | 24.47 | 24.77 | 24.25 | 24.60 | 24.60 | 0.53% | 1,419 |