Tata Mutual Fund - Tata Nifty 50 ETF (BOM:590160)
India · Delayed Price · Currency is INR 254.54
-0.20 (-0.08%)
At close: Sep 23, 2026
BOM:590160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 261.10 | 261.10 | 254.01 | 254.54 | 254.54 | -0.08% | 294 |
| Sep 22, 2026 | 256.71 | 256.72 | 254.42 | 254.74 | 254.74 | 0.13% | 192 |
| Sep 21, 2026 | 248.26 | 255.44 | 246.13 | 254.41 | 254.41 | -0.09% | 95 |
| Sep 18, 2026 | 254.16 | 254.96 | 254.16 | 254.63 | 254.63 | 3.82% | 97 |
| Sep 17, 2026 | 248.57 | 254.62 | 245.11 | 245.25 | 245.25 | -3.31% | 330 |
| Sep 16, 2026 | 253.95 | 253.95 | 253.64 | 253.64 | 253.64 | 0.26% | 21 |
| Sep 15, 2026 | 251.46 | 259.08 | 251.46 | 252.97 | 252.97 | -0.41% | 556 |
| Sep 11, 2026 | 257.55 | 257.55 | 249.11 | 254.00 | 254.00 | 1.09% | 259 |
| Sep 10, 2026 | 256.61 | 256.61 | 251.27 | 251.27 | 251.27 | -2.85% | 147 |
| Sep 9, 2026 | 254.33 | 282.00 | 248.22 | 258.63 | 258.63 | 0.16% | 2,571 |
| Sep 8, 2026 | 257.21 | 258.68 | 257.21 | 258.21 | 258.21 | -0.62% | 193 |
| Sep 7, 2026 | 256.16 | 261.40 | 256.16 | 259.81 | 259.81 | -0.64% | 330 |
| Sep 4, 2026 | 260.01 | 264.00 | 258.00 | 261.48 | 261.48 | -0.02% | 738 |
| Sep 3, 2026 | 266.06 | 268.17 | 252.55 | 261.54 | 261.54 | 0.27% | 665 |
| Sep 2, 2026 | 259.29 | 260.84 | 259.00 | 260.84 | 260.84 | -0.41% | 188 |
| Sep 1, 2026 | 261.22 | 262.77 | 261.07 | 261.91 | 261.91 | 0.26% | 293 |
| Aug 31, 2026 | 263.42 | 267.45 | 261.22 | 261.22 | 261.22 | 1.64% | 526 |
| Aug 28, 2026 | 259.00 | 264.36 | 257.00 | 257.00 | 257.00 | -2.50% | 147 |
| Aug 27, 2026 | 265.53 | 265.53 | 262.46 | 263.58 | 263.58 | 0.44% | 1,413 |
| Aug 26, 2026 | 268.95 | 268.95 | 262.42 | 262.42 | 262.42 | -0.47% | 69 |
| Aug 25, 2026 | 264.58 | 264.58 | 262.32 | 263.65 | 263.65 | 0.37% | 185 |
| Aug 24, 2026 | 269.93 | 269.93 | 262.67 | 262.67 | 262.67 | -0.26% | 86 |
| Aug 21, 2026 | 263.74 | 268.49 | 263.01 | 263.35 | 263.35 | 0.14% | 33 |
| Aug 20, 2026 | 259.01 | 264.71 | 259.01 | 262.99 | 262.99 | 0.19% | 52 |
| Aug 19, 2026 | 264.50 | 264.50 | 258.80 | 262.48 | 262.48 | -0.60% | 232 |
| Aug 18, 2026 | 264.35 | 264.50 | 263.03 | 264.07 | 264.07 | 0.41% | 102 |
| Aug 17, 2026 | 270.53 | 270.53 | 261.30 | 263.00 | 263.00 | -0.36% | 296 |
| Aug 14, 2026 | 270.30 | 270.30 | 263.89 | 263.94 | 263.94 | -0.40% | 91 |
| Aug 13, 2026 | 265.35 | 265.51 | 265.00 | 265.00 | 265.00 | 0.20% | 52 |
| Aug 12, 2026 | 265.19 | 266.00 | 263.61 | 264.46 | 264.46 | -0.91% | 2,127 |
| Aug 11, 2026 | 266.02 | 267.13 | 265.38 | 266.90 | 266.90 | -0.37% | 166 |
| Aug 10, 2026 | 268.32 | 278.54 | 263.88 | 267.89 | 267.89 | 0.50% | 205 |
| Aug 7, 2026 | 267.20 | 268.28 | 266.55 | 266.55 | 266.55 | -0.37% | 101 |
| Aug 6, 2026 | 267.41 | 268.75 | 267.35 | 267.53 | 267.53 | 2.94% | 144 |
| Aug 5, 2026 | 267.80 | 267.80 | 259.89 | 259.89 | 259.89 | -2.66% | 280 |
| Aug 4, 2026 | 267.05 | 268.42 | 267.00 | 267.00 | 267.00 | 0.12% | 45 |
| Aug 3, 2026 | 262.33 | 267.84 | 259.68 | 266.69 | 266.69 | 0.65% | 911 |
| Jul 31, 2026 | 264.60 | 265.20 | 264.05 | 264.98 | 264.98 | 0.37% | 165 |
| Jul 30, 2026 | 263.51 | 264.00 | 261.80 | 264.00 | 264.00 | 0.19% | 74 |
| Jul 29, 2026 | 262.05 | 263.51 | 262.05 | 263.51 | 263.51 | 1.51% | 7 |
| Jul 28, 2026 | 256.01 | 261.22 | 256.01 | 259.59 | 259.59 | -0.39% | 161 |
| Jul 27, 2026 | 269.33 | 269.33 | 257.92 | 260.60 | 260.60 | 1.11% | 237 |
| Jul 24, 2026 | 258.39 | 293.85 | 251.00 | 257.73 | 257.73 | -1.26% | 574 |
| Jul 23, 2026 | 260.69 | 262.39 | 258.20 | 261.01 | 261.01 | -1.88% | 265 |
| Jul 22, 2026 | 263.12 | 266.01 | 260.53 | 266.01 | 266.01 | 1.60% | 112 |
| Jul 21, 2026 | 261.35 | 262.72 | 261.35 | 261.82 | 261.82 | -0.62% | 142 |
| Jul 20, 2026 | 272.78 | 272.78 | 260.85 | 263.45 | 263.45 | -1.01% | 310 |
| Jul 17, 2026 | 266.17 | 267.00 | 260.06 | 266.13 | 266.13 | -2.52% | 627 |
| Jul 16, 2026 | 266.81 | 273.00 | 265.52 | 273.00 | 273.00 | 4.87% | 46 |
| Jul 15, 2026 | 273.05 | 273.05 | 259.19 | 260.31 | 260.31 | -0.38% | 228 |