Dsp Mutual Fund - Dsp Nifty500 Flexicap Quality 30 Index Fund (BOM:544581)
India · Delayed Price · Currency is INR 9.78
+0.01 (0.10%)
At close: Sep 23, 2026
BOM:544581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.77 | 9.89 | 9.70 | 9.78 | 9.78 | 0.10% | 10,072 |
| Sep 22, 2026 | 9.76 | 9.88 | 9.72 | 9.77 | 9.77 | 1.56% | 16,187 |
| Sep 21, 2026 | 9.70 | 9.99 | 9.60 | 9.62 | 9.62 | -1.74% | 43,319 |
| Sep 18, 2026 | 9.58 | 9.90 | 9.58 | 9.79 | 9.79 | -0.41% | 6,018 |
| Sep 17, 2026 | 9.68 | 9.87 | 9.66 | 9.83 | 9.83 | 1.76% | 1,519 |
| Sep 16, 2026 | 9.70 | 9.72 | 9.58 | 9.66 | 9.66 | -0.41% | 32,427 |
| Sep 15, 2026 | 9.81 | 9.91 | 9.65 | 9.70 | 9.70 | -0.82% | 22,239 |
| Sep 11, 2026 | 9.72 | 9.93 | 9.64 | 9.78 | 9.78 | -3.07% | 30,182 |
| Sep 10, 2026 | 10.10 | 10.18 | 9.78 | 10.09 | 10.09 | -0.39% | 6,579 |
| Sep 9, 2026 | 9.91 | 10.25 | 9.80 | 10.13 | 10.13 | 2.01% | 34,699 |
| Sep 8, 2026 | 10.33 | 10.33 | 9.70 | 9.93 | 9.93 | -1.97% | 7,432 |
| Sep 7, 2026 | 10.04 | 10.13 | 9.96 | 10.13 | 10.13 | 0.70% | 3,112 |
| Sep 4, 2026 | 10.03 | 10.18 | 10.02 | 10.06 | 10.06 | - | 11,613 |
| Sep 3, 2026 | 10.09 | 10.09 | 9.98 | 10.06 | 10.06 | 0.40% | 416 |
| Sep 2, 2026 | 10.10 | 10.10 | 9.97 | 10.02 | 10.02 | -1.47% | 9,108 |
| Sep 1, 2026 | 10.32 | 10.32 | 10.15 | 10.17 | 10.17 | -1.45% | 11,676 |
| Aug 31, 2026 | 10.20 | 10.45 | 10.11 | 10.32 | 10.32 | 0.68% | 17,610 |
| Aug 28, 2026 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | 0.59% | 36,912 |
| Aug 27, 2026 | 10.23 | 10.23 | 10.13 | 10.19 | 10.19 | -0.39% | 1,247 |
| Aug 26, 2026 | 10.27 | 10.27 | 10.20 | 10.23 | 10.23 | 0.39% | 2,177 |
| Aug 25, 2026 | 10.18 | 10.24 | 10.14 | 10.19 | 10.19 | 0.20% | 2,560 |
| Aug 24, 2026 | 10.26 | 10.28 | 10.14 | 10.17 | 10.17 | -0.29% | 6,220 |
| Aug 21, 2026 | 10.25 | 10.33 | 10.15 | 10.20 | 10.20 | -1.92% | 8,031 |
| Aug 20, 2026 | 10.28 | 10.40 | 10.22 | 10.40 | 10.40 | 1.76% | 20,639 |
| Aug 19, 2026 | 10.49 | 10.49 | 10.17 | 10.22 | 10.22 | -2.57% | 7,209 |
| Aug 18, 2026 | 10.26 | 10.55 | 10.20 | 10.49 | 10.49 | 2.94% | 953 |
| Aug 17, 2026 | 10.30 | 10.37 | 10.17 | 10.19 | 10.19 | -1.55% | 2,277 |
| Aug 14, 2026 | 10.34 | 10.37 | 10.28 | 10.35 | 10.35 | -0.48% | 3,406 |
| Aug 13, 2026 | 10.61 | 10.61 | 10.21 | 10.40 | 10.40 | - | 14,315 |
| Aug 12, 2026 | 10.39 | 10.40 | 10.26 | 10.40 | 10.40 | 0.19% | 3,047 |
| Aug 11, 2026 | 10.39 | 10.39 | 10.32 | 10.38 | 10.38 | 0.10% | 3,710 |
| Aug 10, 2026 | 10.38 | 10.38 | 10.30 | 10.37 | 10.37 | 0.29% | 1,871 |
| Aug 7, 2026 | 10.30 | 10.38 | 10.29 | 10.34 | 10.34 | -0.10% | 4,414 |
| Aug 6, 2026 | 10.40 | 10.40 | 10.30 | 10.35 | 10.35 | 0.19% | 12,208 |
| Aug 5, 2026 | 10.60 | 10.60 | 10.29 | 10.33 | 10.33 | -0.19% | 9,333 |
| Aug 4, 2026 | 10.54 | 10.54 | 10.33 | 10.35 | 10.35 | 0.58% | 2,113 |
| Aug 3, 2026 | 10.03 | 10.43 | 10.03 | 10.29 | 10.29 | 0.59% | 10,616 |
| Jul 31, 2026 | 10.23 | 10.29 | 10.21 | 10.23 | 10.23 | 0.10% | 347 |
| Jul 30, 2026 | 10.23 | 10.27 | 10.21 | 10.22 | 10.22 | - | 3,945 |
| Jul 29, 2026 | 10.15 | 10.23 | 10.15 | 10.22 | 10.22 | 1.19% | 15,763 |
| Jul 28, 2026 | 10.15 | 10.17 | 10.06 | 10.10 | 10.10 | 0.90% | 990 |
| Jul 27, 2026 | 10.02 | 10.06 | 9.99 | 10.01 | 10.01 | 0.70% | 8,894 |
| Jul 24, 2026 | 9.99 | 10.03 | 9.76 | 9.94 | 9.94 | -1.29% | 2,117 |
| Jul 23, 2026 | 9.98 | 10.07 | 9.90 | 10.07 | 10.07 | 0.90% | 1,823 |
| Jul 22, 2026 | 10.09 | 10.09 | 9.96 | 9.98 | 9.98 | -0.80% | 5,770 |
| Jul 21, 2026 | 10.03 | 10.06 | 9.98 | 10.06 | 10.06 | 1.00% | 6,039 |
| Jul 20, 2026 | 9.95 | 10.00 | 9.95 | 9.96 | 9.96 | -0.10% | 2,800 |
| Jul 17, 2026 | 9.92 | 9.97 | 9.92 | 9.97 | 9.97 | 0.91% | 583 |
| Jul 16, 2026 | 9.92 | 9.97 | 9.86 | 9.88 | 9.88 | - | 4,377 |
| Jul 15, 2026 | 9.90 | 9.95 | 9.88 | 9.88 | 9.88 | -0.10% | 359 |