Edelweiss Asset Management Co. Ltd. - Edelweiss Mutual Fund - Edelweiss Nifty Next 50 ETF (BOM:544761)

India · Delayed Price · Currency is INR

72.19

0.00 (0.00%)

At close: Sep 21, 2026

BOM:544761 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	70.73	72.19	70.63	72.19	72.19	3.19%	100
Sep 16, 2026	69.96	69.96	69.96	69.96	69.96	-	720
Sep 15, 2026	72.37	72.37	69.95	69.96	69.96	-3.61%	75
Sep 11, 2026	72.58	72.58	72.58	72.58	72.58	0.21%	888
Sep 8, 2026	72.88	72.88	72.43	72.43	72.43	-0.29%	154
Sep 7, 2026	72.85	72.85	72.28	72.64	72.64	-0.71%	53
Sep 4, 2026	73.16	73.16	73.16	73.16	73.16	1.18%	5
Sep 2, 2026	72.19	72.31	72.19	72.31	72.31	-0.56%	701
Sep 1, 2026	72.72	72.72	72.72	72.72	72.72	-0.70%	10
Aug 31, 2026	74.46	74.46	72.75	73.23	73.23	-1.65%	250
Aug 28, 2026	74.74	74.74	74.46	74.46	74.46	0.08%	11
Aug 26, 2026	74.41	74.41	74.40	74.40	74.40	-0.77%	81
Aug 25, 2026	74.98	74.98	74.98	74.98	74.98	2.00%	700
Aug 21, 2026	74.00	74.00	73.51	73.51	73.51	-1.08%	73
Aug 20, 2026	74.17	74.31	74.17	74.31	74.31	-0.11%	1,009
Aug 17, 2026	75.17	75.17	74.39	74.39	74.39	-0.55%	2
Aug 14, 2026	75.00	75.00	74.80	74.80	74.80	1.20%	2
Aug 11, 2026	73.91	73.91	73.91	73.91	73.91	-1.10%	144
Aug 10, 2026	75.00	75.00	74.08	74.73	74.73	0.21%	241
Aug 6, 2026	74.57	74.57	74.57	74.57	74.57	2.32%	1
Jul 31, 2026	72.88	72.88	72.88	72.88	72.88	1.39%	10
Jul 30, 2026	72.50	72.50	71.88	71.88	71.88	0.10%	8
Jul 29, 2026	71.78	71.81	71.78	71.81	71.81	-0.95%	3,586
Jul 28, 2026	72.50	72.50	72.50	72.50	72.50	0.29%	170
Jul 21, 2026	72.51	72.51	71.73	72.29	72.29	0.44%	105
Jul 20, 2026	72.21	72.21	71.83	71.97	71.97	1.29%	55
Jul 17, 2026	72.42	72.42	71.05	71.05	71.05	-0.92%	145
Jul 16, 2026	71.98	71.98	71.71	71.71	71.71	-0.04%	162
Jul 13, 2026	69.64	72.11	69.64	71.74	71.74	1.98%	1,199
Jul 8, 2026	72.75	72.75	70.35	70.35	70.35	-2.33%	116
Jul 7, 2026	72.41	72.41	72.00	72.03	72.03	-0.52%	219
Jul 6, 2026	72.41	72.41	72.41	72.41	72.41	0.40%	100
Jul 3, 2026	72.18	72.25	72.12	72.12	72.12	0.52%	29
Jul 2, 2026	71.75	71.75	71.75	71.75	71.75	0.70%	720
Jun 30, 2026	71.25	71.25	71.25	71.25	71.25	0.07%	403
Jun 29, 2026	71.69	71.69	71.20	71.20	71.20	-1.15%	117
Jun 25, 2026	72.86	72.86	71.73	72.03	72.03	0.18%	1,093
Jun 24, 2026	71.84	71.90	71.80	71.90	71.90	-0.57%	802
Jun 23, 2026	72.31	72.31	72.31	72.31	72.31	1.35%	6
Jun 19, 2026	71.35	71.35	71.35	71.35	71.35	0.52%	50
Jun 17, 2026	70.98	70.98	70.98	70.98	70.98	4.00%	1
Jun 11, 2026	69.09	69.09	68.22	68.25	68.25	-2.86%	1,419
Jun 10, 2026	69.56	70.29	69.50	70.26	70.26	0.67%	2,573
Jun 9, 2026	69.34	69.79	69.34	69.79	69.79	0.49%	138
Jun 8, 2026	71.66	72.00	69.45	69.45	69.45	-1.14%	140
Jun 5, 2026	70.25	70.25	70.25	70.25	70.25	-0.27%	12
Jun 4, 2026	70.44	70.44	70.44	70.44	70.44	1.29%	15
Jun 3, 2026	69.80	69.80	69.54	69.54	69.54	-0.17%	136
Jun 1, 2026	71.91	71.91	69.66	69.66	69.66	-3.21%	1,093
May 29, 2026	71.90	71.97	71.90	71.97	71.97	0.24%	82