Zerodha Nifty 50 ETF (BOM:544586)
India · Delayed Price · Currency is INR 9.38
-0.10 (-1.05%)
At close: Sep 22, 2026
BOM:544586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.24 | 9.48 | 9.24 | 9.38 | 9.38 | -1.05% | 269,210 |
| Sep 21, 2026 | 9.57 | 9.62 | 9.35 | 9.48 | 9.48 | 0.96% | 53,969 |
| Sep 18, 2026 | 9.38 | 9.47 | 9.34 | 9.39 | 9.39 | 0.11% | 143,548 |
| Sep 17, 2026 | 9.57 | 9.57 | 9.34 | 9.38 | 9.38 | 0.43% | 95,393 |
| Sep 16, 2026 | 9.25 | 9.42 | 9.25 | 9.34 | 9.34 | 0.11% | 37,499 |
| Sep 15, 2026 | 9.65 | 9.65 | 9.31 | 9.33 | 9.33 | -0.96% | 216,714 |
| Sep 11, 2026 | 9.36 | 9.49 | 9.25 | 9.42 | 9.42 | -0.21% | 213,703 |
| Sep 10, 2026 | 9.46 | 9.49 | 9.41 | 9.44 | 9.44 | -0.21% | 98,814 |
| Sep 9, 2026 | 9.50 | 9.50 | 9.44 | 9.46 | 9.46 | -0.63% | 95,828 |
| Sep 8, 2026 | 9.65 | 9.65 | 9.49 | 9.52 | 9.52 | -0.52% | 300,383 |
| Sep 7, 2026 | 9.86 | 9.86 | 9.56 | 9.57 | 9.57 | -0.52% | 41,654 |
| Sep 4, 2026 | 9.84 | 9.84 | 9.58 | 9.62 | 9.62 | 0.21% | 75,941 |
| Sep 3, 2026 | 9.67 | 9.67 | 9.58 | 9.60 | 9.60 | - | 5,213 |
| Sep 2, 2026 | 9.66 | 9.66 | 9.55 | 9.60 | 9.60 | -0.62% | 153,274 |
| Sep 1, 2026 | 9.77 | 9.77 | 9.63 | 9.66 | 9.66 | -0.51% | 42,869 |
| Aug 31, 2026 | 9.91 | 9.91 | 9.60 | 9.71 | 9.71 | 0.10% | 114,749 |
| Aug 28, 2026 | 9.70 | 9.75 | 9.54 | 9.70 | 9.70 | - | 31,276 |
| Aug 27, 2026 | 10.01 | 10.01 | 9.69 | 9.70 | 9.70 | -0.72% | 39,791 |
| Aug 26, 2026 | 9.60 | 10.00 | 9.60 | 9.77 | 9.77 | 0.21% | 12,101 |
| Aug 25, 2026 | 9.59 | 9.80 | 9.48 | 9.75 | 9.75 | 0.21% | 42,320 |
| Aug 24, 2026 | 9.72 | 9.86 | 9.70 | 9.73 | 9.73 | -0.31% | 107,432 |
| Aug 21, 2026 | 9.64 | 9.79 | 9.64 | 9.76 | 9.76 | 0.21% | 25,827 |
| Aug 20, 2026 | 9.93 | 9.93 | 9.61 | 9.74 | 9.74 | 0.52% | 21,164 |
| Aug 19, 2026 | 9.94 | 9.94 | 9.65 | 9.69 | 9.69 | -0.41% | 47,304 |
| Aug 18, 2026 | 10.05 | 10.05 | 9.70 | 9.73 | 9.73 | -0.82% | 28,646 |
| Aug 17, 2026 | 10.03 | 10.03 | 9.71 | 9.81 | 9.81 | 0.20% | 23,030 |
| Aug 14, 2026 | 9.79 | 9.82 | 9.75 | 9.79 | 9.79 | -0.10% | 28,287 |
| Aug 13, 2026 | 9.56 | 9.85 | 9.56 | 9.80 | 9.80 | -0.10% | 84,290 |
| Aug 12, 2026 | 9.84 | 9.96 | 9.59 | 9.81 | 9.81 | -0.30% | 91,388 |
| Aug 11, 2026 | 9.88 | 9.88 | 9.80 | 9.84 | 9.84 | -0.10% | 27,804 |
| Aug 10, 2026 | 9.83 | 9.99 | 9.83 | 9.85 | 9.85 | -0.20% | 46,954 |
| Aug 7, 2026 | 9.66 | 10.15 | 9.66 | 9.87 | 9.87 | -0.40% | 47,188 |
| Aug 6, 2026 | 10.09 | 10.09 | 9.80 | 9.91 | 9.91 | 0.61% | 35,158 |
| Aug 5, 2026 | 9.60 | 9.98 | 9.60 | 9.85 | 9.85 | - | 90,014 |
| Aug 4, 2026 | 9.71 | 9.94 | 9.71 | 9.85 | 9.85 | 0.10% | 39,238 |
| Aug 3, 2026 | 10.01 | 10.01 | 9.80 | 9.84 | 9.84 | 0.72% | 199,253 |
| Jul 31, 2026 | 10.00 | 10.01 | 9.70 | 9.77 | 9.77 | - | 100,150 |
| Jul 30, 2026 | 9.95 | 9.95 | 9.71 | 9.77 | 9.77 | 0.62% | 7,940 |
| Jul 29, 2026 | 9.88 | 9.88 | 9.66 | 9.71 | 9.71 | 0.73% | 377,403 |
| Jul 28, 2026 | 9.38 | 9.87 | 9.38 | 9.64 | 9.64 | 0.10% | 17,228 |
| Jul 27, 2026 | 9.52 | 9.70 | 9.40 | 9.63 | 9.63 | 0.84% | 96,975 |
| Jul 24, 2026 | 9.60 | 9.63 | 9.48 | 9.55 | 9.55 | -0.42% | 107,401 |
| Jul 23, 2026 | 9.62 | 9.68 | 9.53 | 9.59 | 9.59 | -0.31% | 184,397 |
| Jul 22, 2026 | 9.44 | 9.70 | 9.44 | 9.62 | 9.62 | -0.72% | 217,986 |
| Jul 21, 2026 | 9.62 | 9.75 | 9.58 | 9.69 | 9.69 | -0.21% | 141,871 |
| Jul 20, 2026 | 9.73 | 9.80 | 9.58 | 9.71 | 9.71 | -0.41% | 92,658 |
| Jul 17, 2026 | 9.50 | 9.79 | 9.50 | 9.75 | 9.75 | 0.93% | 59,762 |
| Jul 16, 2026 | 9.42 | 9.79 | 9.42 | 9.66 | 9.66 | -0.10% | 38,080 |
| Jul 15, 2026 | 9.39 | 9.72 | 9.39 | 9.67 | 9.67 | 0.31% | 77,896 |
| Jul 14, 2026 | 9.91 | 10.00 | 9.49 | 9.64 | 9.64 | -0.31% | 40,347 |