Quantum Mutual Fund - Quantum Nifty 50 ETF (BOM:590110)
India · Delayed Price · Currency is INR 257.80
-0.75 (-0.29%)
At close: Sep 22, 2026
BOM:590110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 255.92 | 259.00 | 255.92 | 257.80 | 257.80 | -0.29% | 817 |
| Sep 21, 2026 | 256.40 | 258.80 | 256.40 | 258.55 | 258.55 | 0.29% | 277 |
| Sep 18, 2026 | 262.14 | 262.14 | 256.40 | 257.80 | 257.80 | 0.31% | 444 |
| Sep 17, 2026 | 256.00 | 257.40 | 255.40 | 257.00 | 257.00 | 0.23% | 826 |
| Sep 16, 2026 | 256.40 | 256.80 | 255.20 | 256.40 | 256.40 | 0.16% | 1,435 |
| Sep 15, 2026 | 264.65 | 264.65 | 256.00 | 256.00 | 256.00 | -0.85% | 429 |
| Sep 11, 2026 | 255.80 | 258.40 | 255.80 | 258.20 | 258.20 | -0.05% | 474 |
| Sep 10, 2026 | 258.40 | 258.60 | 258.00 | 258.32 | 258.32 | -0.26% | 472 |
| Sep 9, 2026 | 267.00 | 267.00 | 259.00 | 259.00 | 259.00 | -0.77% | 1,700 |
| Sep 8, 2026 | 267.00 | 267.38 | 260.40 | 261.00 | 261.00 | -0.43% | 687 |
| Sep 7, 2026 | 270.60 | 270.60 | 261.80 | 262.14 | 262.14 | -0.70% | 3,535 |
| Sep 4, 2026 | 269.00 | 269.00 | 262.80 | 264.00 | 264.00 | 0.08% | 520 |
| Sep 3, 2026 | 268.00 | 268.67 | 263.50 | 263.80 | 263.80 | 0.15% | 1,251 |
| Sep 2, 2026 | 262.80 | 263.60 | 262.40 | 263.40 | 263.40 | -0.38% | 165 |
| Sep 1, 2026 | 265.80 | 265.80 | 263.60 | 264.40 | 264.40 | -0.30% | 248 |
| Aug 31, 2026 | 272.44 | 272.44 | 264.60 | 265.20 | 265.20 | -0.23% | 623 |
| Aug 28, 2026 | 271.00 | 271.00 | 262.03 | 265.80 | 265.80 | -0.15% | 491 |
| Aug 27, 2026 | 266.80 | 267.00 | 266.00 | 266.20 | 266.20 | -0.60% | 422 |
| Aug 26, 2026 | 268.80 | 269.00 | 267.60 | 267.80 | 267.80 | 0.37% | 385 |
| Aug 25, 2026 | 271.00 | 271.00 | 266.20 | 266.80 | 266.80 | 0.15% | 154 |
| Aug 24, 2026 | 267.28 | 268.00 | 265.80 | 266.40 | 266.40 | -0.37% | 1,022 |
| Aug 21, 2026 | 267.80 | 267.80 | 266.60 | 267.40 | 267.40 | 0.07% | 379 |
| Aug 20, 2026 | 267.00 | 267.20 | 267.00 | 267.20 | 267.20 | 0.75% | 24 |
| Aug 19, 2026 | 266.80 | 266.80 | 265.20 | 265.20 | 265.20 | -0.67% | 643 |
| Aug 18, 2026 | 273.00 | 273.00 | 266.40 | 267.00 | 267.00 | -0.60% | 533 |
| Aug 17, 2026 | 274.90 | 274.90 | 267.40 | 268.60 | 268.60 | 0.15% | 91 |
| Aug 14, 2026 | 269.00 | 269.00 | 268.20 | 268.20 | 268.20 | -0.07% | 160 |
| Aug 13, 2026 | 273.00 | 273.00 | 268.20 | 268.40 | 268.40 | 0.03% | 319 |
| Aug 12, 2026 | 268.00 | 268.40 | 267.60 | 268.32 | 268.32 | -0.47% | 315 |
| Aug 11, 2026 | 270.40 | 270.40 | 269.60 | 269.60 | 269.60 | -0.63% | 85 |
| Aug 10, 2026 | 267.89 | 271.40 | 267.89 | 271.30 | 271.30 | 0.26% | 704 |
| Aug 7, 2026 | 271.20 | 271.40 | 270.60 | 270.60 | 270.60 | -0.28% | 96 |
| Aug 6, 2026 | 271.40 | 271.80 | 271.00 | 271.37 | 271.37 | 0.36% | 508 |
| Aug 5, 2026 | 271.40 | 271.40 | 270.00 | 270.40 | 270.40 | 0.25% | 469 |
| Aug 4, 2026 | 271.00 | 271.60 | 269.43 | 269.72 | 269.72 | -0.33% | 1,067 |
| Aug 3, 2026 | 270.20 | 270.85 | 270.00 | 270.60 | 270.60 | 0.82% | 338 |
| Jul 31, 2026 | 268.60 | 269.00 | 268.20 | 268.40 | 268.40 | 0.37% | 376 |
| Jul 30, 2026 | 267.60 | 267.60 | 267.00 | 267.40 | 267.40 | 0.22% | 115 |
| Jul 29, 2026 | 266.60 | 267.00 | 266.40 | 266.80 | 266.80 | 0.98% | 149 |
| Jul 28, 2026 | 264.40 | 264.60 | 264.20 | 264.20 | 264.20 | 0.15% | 1,166 |
| Jul 27, 2026 | 263.60 | 264.00 | 263.60 | 263.80 | 263.80 | 0.76% | 132 |
| Jul 24, 2026 | 261.60 | 262.00 | 260.20 | 261.80 | 261.80 | -0.38% | 365 |
| Jul 23, 2026 | 269.00 | 269.00 | 262.40 | 262.80 | 262.80 | -0.45% | 1,064 |
| Jul 22, 2026 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | -0.75% | 143 |
| Jul 21, 2026 | 266.60 | 266.60 | 265.80 | 266.00 | 266.00 | -0.23% | 128 |
| Jul 20, 2026 | 266.40 | 266.80 | 266.20 | 266.60 | 266.60 | -0.37% | 547 |
| Jul 17, 2026 | 267.20 | 267.80 | 267.20 | 267.60 | 267.60 | 0.98% | 185 |
| Jul 16, 2026 | 265.60 | 266.00 | 265.00 | 265.00 | 265.00 | -0.08% | 97 |
| Jul 15, 2026 | 266.20 | 266.59 | 264.69 | 265.20 | 265.20 | 0.23% | 177 |
| Jul 14, 2026 | 265.60 | 265.60 | 264.60 | 264.60 | 264.60 | -0.75% | 2,206 |