Dsp Asset Managers Private Limited - Dsp Mutual Fund - Dsp Nifty 50 ETF (BOM:544674)
India · Delayed Price · Currency is INR 72.67
0.00 (0.00%)
At close: Sep 23, 2026
BOM:544674 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - | 50 |
| Sep 22, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 1.96% | 6 |
| Sep 17, 2026 | 71.07 | 71.39 | 71.07 | 71.27 | 71.27 | 0.44% | 1,457 |
| Sep 16, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -0.20% | 541 |
| Sep 15, 2026 | 72.65 | 72.65 | 71.10 | 71.10 | 71.10 | -2.13% | 974 |
| Sep 11, 2026 | 72.55 | 72.65 | 72.00 | 72.65 | 72.65 | -0.68% | 1,155 |
| Sep 10, 2026 | 73.19 | 73.19 | 73.15 | 73.15 | 73.15 | -0.20% | 29 |
| Sep 8, 2026 | 73.10 | 73.32 | 73.10 | 73.30 | 73.30 | 0.15% | 225 |
| Sep 7, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | -2.41% | 50 |
| Sep 3, 2026 | 74.15 | 75.00 | 73.57 | 75.00 | 75.00 | 1.15% | 46 |
| Sep 2, 2026 | 72.60 | 74.15 | 72.40 | 74.15 | 74.15 | -0.16% | 280 |
| Sep 1, 2026 | 73.50 | 74.27 | 73.25 | 74.27 | 74.27 | -0.71% | 161 |
| Aug 31, 2026 | 74.45 | 74.80 | 73.70 | 74.80 | 74.80 | 0.47% | 2,939 |
| Aug 28, 2026 | 74.45 | 74.50 | 74.45 | 74.45 | 74.45 | -1.01% | 152 |
| Aug 27, 2026 | 75.13 | 75.21 | 74.55 | 75.21 | 75.21 | 0.08% | 1,581 |
| Aug 26, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 0.87% | 50 |
| Aug 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 57 |
| Aug 24, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.61% | 1 |
| Aug 21, 2026 | 74.55 | 74.55 | 74.00 | 74.05 | 74.05 | -1.08% | 307 |
| Aug 20, 2026 | 74.73 | 74.86 | 74.73 | 74.86 | 74.86 | 0.63% | 233 |
| Aug 19, 2026 | 74.19 | 74.58 | 73.84 | 74.39 | 74.39 | -0.83% | 269 |
| Aug 18, 2026 | 75.00 | 75.10 | 75.00 | 75.01 | 75.01 | 0.01% | 251 |
| Aug 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.82% | 100 |
| Aug 12, 2026 | 75.12 | 75.12 | 74.39 | 74.39 | 74.39 | -0.71% | 248 |
| Aug 10, 2026 | 75.12 | 75.12 | 74.92 | 74.92 | 74.92 | 0.03% | 91 |
| Aug 6, 2026 | 74.93 | 74.94 | 74.90 | 74.90 | 74.90 | -0.04% | 611 |
| Aug 5, 2026 | 74.79 | 75.00 | 74.60 | 74.93 | 74.93 | 0.19% | 518 |
| Aug 4, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | 0.52% | 39 |
| Aug 3, 2026 | 74.60 | 74.60 | 74.40 | 74.40 | 74.40 | 0.22% | 250 |
| Jul 31, 2026 | 73.95 | 74.48 | 73.95 | 74.24 | 74.24 | 2.24% | 1,214 |
| Jul 30, 2026 | 72.84 | 72.84 | 72.61 | 72.61 | 72.61 | -0.32% | 12 |
| Jul 29, 2026 | 72.60 | 72.84 | 72.60 | 72.84 | 72.84 | 0.32% | 252 |
| Jul 28, 2026 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 1.04% | 50 |
| Jul 24, 2026 | 71.58 | 72.42 | 71.58 | 71.86 | 71.86 | -1.16% | 51 |
| Jul 23, 2026 | 72.71 | 72.71 | 72.41 | 72.70 | 72.70 | -0.23% | 103 |
| Jul 22, 2026 | 72.83 | 72.87 | 72.83 | 72.87 | 72.87 | 1.50% | 16 |
| Jul 14, 2026 | 73.24 | 73.86 | 71.70 | 71.79 | 71.79 | -0.71% | 5,708 |
| Jul 13, 2026 | 72.28 | 72.30 | 72.28 | 72.30 | 72.30 | 0.72% | 1,300 |
| Jul 9, 2026 | 72.04 | 72.04 | 71.78 | 71.78 | 71.78 | 0.63% | 2 |
| Jul 8, 2026 | 71.19 | 71.33 | 71.19 | 71.33 | 71.33 | -0.89% | 4 |
| Jun 30, 2026 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 0.39% | 100 |
| Jun 29, 2026 | 72.15 | 72.15 | 71.69 | 71.69 | 71.69 | -1.29% | 703 |
| Jun 25, 2026 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 0.62% | 500 |
| Jun 24, 2026 | 72.35 | 72.35 | 72.18 | 72.18 | 72.18 | -0.48% | 2,025 |
| Jun 23, 2026 | 73.63 | 74.36 | 72.53 | 72.53 | 72.53 | -0.51% | 56 |
| Jun 22, 2026 | 73.04 | 73.48 | 72.25 | 72.90 | 72.90 | 1.19% | 1,180 |
| Jun 19, 2026 | 72.83 | 72.83 | 72.02 | 72.04 | 72.04 | 0.90% | 703 |
| Jun 17, 2026 | 72.39 | 72.39 | 71.40 | 71.40 | 71.40 | -1.37% | 216 |
| Jun 15, 2026 | 71.35 | 72.39 | 71.35 | 72.39 | 72.39 | 4.66% | 1,301 |
| Jun 12, 2026 | 69.85 | 69.85 | 69.17 | 69.17 | 69.17 | 0.65% | 1,323 |