Skip to main content
logo
Zerodha Mutual Fund - Zerodha Nifty 8-13 Yr G-sec ETF (BOM:544486)
India flag India · Delayed Price · Currency is INR
30.36
+0.06 (0.20%)
At close: Sep 22, 2026

BOM:544486 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202630.4030.4130.3730.3830.380.07%79,422
Sep 22, 202630.3330.3830.3030.3630.360.20%52,553
Sep 21, 202630.3030.3230.2830.3030.300.03%59,814
Sep 18, 202630.7230.7230.2830.2930.290.07%17,343
Sep 17, 202630.4030.4030.2030.2730.27-0.03%48,890
Sep 16, 202630.2630.2930.2530.2830.280.23%97,510
Sep 15, 202630.5130.5130.2030.2130.21-0.56%69,113
Sep 11, 202630.3830.3830.3730.3830.38-0.03%18,505
Sep 10, 202630.4330.4530.3930.3930.39-0.20%14,020
Sep 9, 202630.4530.4530.4030.4530.450.13%64
Sep 8, 202629.8430.5229.8430.4130.41-0.13%218
Sep 7, 202630.4430.5930.3130.4530.450.03%1,279
Sep 4, 202630.4030.4530.3930.4430.44-0.03%527
Sep 3, 202630.3930.5830.3530.4530.450.16%124
Sep 2, 202630.3730.5030.3730.4030.400.10%102
Sep 1, 202630.2830.4130.2830.3730.37-0.03%154
Aug 31, 202630.3430.4830.3430.3830.38-0.56%2,580
Aug 28, 202630.5130.6030.4830.5530.55-0.16%15,298
Aug 27, 202630.6030.6030.6030.6030.60-0.03%100
Aug 26, 202630.6130.6130.6130.6130.61-343
Aug 25, 202630.4630.6230.4630.6130.610.10%14,826
Aug 24, 202630.5830.5830.5830.5830.580.26%2
Aug 21, 202630.6530.6530.4830.5030.50-0.16%2,942
Aug 20, 202630.5630.5730.5330.5530.55-0.13%477
Aug 19, 202630.5530.6030.5530.5930.59-0.07%512
Aug 18, 202630.5330.6230.4730.6130.61-0.10%900
Aug 17, 202630.7030.7030.6030.6430.64-0.20%1,240
Aug 14, 202630.6730.7030.6730.7030.700.13%10,419
Aug 13, 202630.6230.6630.6230.6630.660.13%1,908
Aug 12, 202630.5730.6230.5730.6230.620.07%2,828
Aug 11, 202630.6030.6030.5530.6030.60-0.10%5,106
Aug 10, 202630.6230.6530.5930.6330.630.03%40,793
Aug 7, 202630.6230.6230.6230.6230.620.39%1,000
Aug 6, 202630.5030.5030.5030.5030.50-0.13%2
Aug 5, 202630.5430.6030.5430.5430.540.16%72,424
Aug 4, 202630.4930.4930.4930.4930.490.26%5,058
Aug 3, 202630.4230.4530.4030.4130.41-0.13%10,008
Jul 30, 202630.0830.5130.0830.4530.45-0.26%394
Jul 29, 202630.5330.5330.5330.5330.53-15,000
Jul 28, 202630.5430.5830.5330.5330.53-0.03%17,700
Jul 27, 202630.5430.5430.5430.5430.540.33%1,314
Jul 24, 202630.4030.4630.4030.4430.44-25,033
Jul 23, 202630.4430.4530.3630.4430.44-0.13%4,720
Jul 22, 202630.4730.4830.4330.4830.48-0.23%25,281
Jul 21, 202630.5230.5530.4930.5530.550.20%137
Jul 20, 202629.8930.5329.8930.4930.49-0.07%23,632
Jul 17, 202630.5230.5730.4830.5130.51-0.03%12,331
Jul 16, 202630.6530.6530.5230.5230.520.26%221
Jul 15, 202630.3930.4730.3930.4430.44-0.52%7,851
Jul 14, 202630.0930.6030.0930.6030.600.36%34