Skip to main content
logo
Dsp Mutual Fund - Dsp Nifty Midcap 150 ETF (BOM:544655)
India flag India · Delayed Price · Currency is INR
22.91
-0.69 (-2.92%)
At close: Sep 22, 2026

BOM:544655 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202623.0023.0322.8722.9122.91-2.92%2,319
Sep 21, 202623.2523.6022.9123.6023.603.74%1,175
Sep 18, 202622.7322.7522.7322.7522.750.26%61
Sep 17, 202622.6022.6922.5222.6922.69-1.56%4,932
Sep 16, 202622.2523.2022.2523.0523.053.60%6,352
Sep 15, 202622.7522.7622.2322.2522.25-3.26%3,950
Sep 11, 202622.7223.0022.6323.0023.00-0.35%4,285
Sep 10, 202623.1023.1022.7423.0823.08-0.35%517
Sep 9, 202623.1123.1623.1123.1623.160.70%105
Sep 7, 202623.1623.1822.9523.0023.00-1.46%3,837
Sep 4, 202623.2523.4023.2423.3423.340.13%27,902
Sep 3, 202623.2523.3323.1823.3123.310.56%251
Sep 2, 202623.1323.1823.0023.1823.18-0.64%1,223
Sep 1, 202623.3323.3323.3323.3323.33-0.60%1
Aug 31, 202623.4423.4723.3223.4723.47-0.72%432
Aug 28, 202623.7223.7223.5323.6423.64-0.34%950
Aug 27, 202623.6923.7223.6923.7223.720.64%10
Aug 25, 202623.5323.5723.4123.5723.570.26%3,102
Aug 24, 202623.5023.5423.4323.5123.510.04%8,133
Aug 21, 202623.4823.5023.4223.5023.50-0.25%1,021
Aug 20, 202623.5423.5623.5423.5623.560.30%110
Aug 18, 202623.4923.4923.4923.4923.49-0.21%31
Aug 17, 202623.4123.5423.3723.5423.54-0.17%10,918
Aug 14, 202623.6023.6023.4823.5823.58-0.08%807
Aug 13, 202623.5923.6423.5923.6023.600.68%2,311
Aug 11, 202623.5123.5423.4423.4423.44-0.26%104
Aug 10, 202623.5023.5023.5023.5023.500.13%149
Aug 6, 202623.6023.6023.2923.4723.47-0.09%2,070
Aug 5, 202623.4223.5523.3623.4923.490.30%21,924
Aug 4, 202623.4523.5223.3123.4223.420.26%5,671
Aug 3, 202623.3623.3623.3523.3623.361.52%1,525
Jul 30, 202623.1823.2023.0123.0123.01-0.22%309
Jul 29, 202623.3723.3723.0623.0623.060.65%98
Jul 28, 202622.9122.9122.9122.9122.91-125
Jul 27, 202622.9222.9222.9122.9122.910.44%90
Jul 23, 202622.9322.9622.7922.8122.81-1.34%683
Jul 22, 202623.1223.1222.9823.1223.12-0.09%3
Jul 21, 202623.1023.1523.1023.1423.14-0.30%2,094
Jul 20, 202623.0923.2223.0923.2123.210.52%3,352
Jul 17, 202623.0223.0923.0223.0923.090.48%2
Jul 16, 202623.2223.2222.9822.9822.98-1.16%1,661
Jul 15, 202623.1823.4923.1823.2523.250.30%206
Jul 14, 202623.0423.1823.0423.1823.180.61%518
Jul 13, 202623.0423.0423.0423.0423.04-8
Jul 10, 202623.0623.2623.0423.0423.040.52%991
Jul 9, 202622.8622.9722.8622.9222.92-0.17%1,446
Jul 7, 202622.9622.9622.8322.9622.96-247
Jul 6, 202622.8523.0622.8522.9622.96-0.09%563
Jul 3, 202623.4223.4222.9822.9822.980.09%5,613
Jul 2, 202622.9522.9622.9522.9622.960.70%220