Edelweiss Asset Management Limited - Edelweiss Mutual Fund - Bharat Bond ETF - April 2032 (NSE:BBETF0432)
India · Delayed Price · Currency is INR 1,340.66
-2.66 (-0.20%)
At close: Sep 23, 2026
NSE:BBETF0432 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,341.10 | 1,346.00 | 1,332.00 | 1,340.66 | 1,340.66 | -0.20% | 537 |
| Sep 22, 2026 | 1,343.97 | 1,343.99 | 1,340.56 | 1,343.32 | 1,343.32 | 0.09% | 676 |
| Sep 21, 2026 | 1,340.56 | 1,344.50 | 1,340.55 | 1,342.07 | 1,342.07 | 0.32% | 1,005 |
| Sep 18, 2026 | 1,340.79 | 1,343.44 | 1,335.89 | 1,337.80 | 1,337.80 | -0.23% | 437 |
| Sep 17, 2026 | 1,339.48 | 1,341.17 | 1,338.00 | 1,340.89 | 1,340.89 | 0.42% | 998 |
| Sep 16, 2026 | 1,338.50 | 1,340.85 | 1,334.00 | 1,335.29 | 1,335.29 | -0.38% | 374 |
| Sep 15, 2026 | 1,343.65 | 1,343.66 | 1,338.00 | 1,340.38 | 1,340.38 | -0.74% | 680 |
| Sep 11, 2026 | 1,347.92 | 1,353.59 | 1,344.23 | 1,350.41 | 1,350.41 | 0.29% | 2,657 |
| Sep 10, 2026 | 1,346.00 | 1,348.99 | 1,344.02 | 1,346.48 | 1,346.48 | 0.06% | 236 |
| Sep 9, 2026 | 1,352.99 | 1,352.99 | 1,342.15 | 1,345.64 | 1,345.64 | -0.01% | 259 |
| Sep 8, 2026 | 1,347.99 | 1,349.89 | 1,345.00 | 1,345.75 | 1,345.75 | -0.02% | 1,247 |
| Sep 7, 2026 | 1,352.99 | 1,352.99 | 1,341.70 | 1,346.06 | 1,346.06 | 0.28% | 7,586 |
| Sep 4, 2026 | 1,361.18 | 1,361.18 | 1,340.96 | 1,342.30 | 1,342.30 | -0.05% | 1,332 |
| Sep 3, 2026 | 1,349.99 | 1,349.99 | 1,342.01 | 1,342.98 | 1,342.98 | 0.17% | 14,956 |
| Sep 2, 2026 | 1,341.35 | 1,341.99 | 1,336.85 | 1,340.67 | 1,340.67 | 0.20% | 1,080 |
| Sep 1, 2026 | 1,342.99 | 1,348.55 | 1,336.03 | 1,338.05 | 1,338.05 | 0.23% | 815 |
| Aug 31, 2026 | 1,353.98 | 1,353.98 | 1,330.62 | 1,335.03 | 1,335.03 | -0.55% | 244,260 |
| Aug 28, 2026 | 1,356.02 | 1,356.02 | 1,341.66 | 1,342.48 | 1,342.48 | -0.06% | 2,622 |
| Aug 27, 2026 | 1,354.23 | 1,356.89 | 1,341.20 | 1,343.23 | 1,343.23 | -0.45% | 13,265 |
| Aug 26, 2026 | 1,349.00 | 1,359.99 | 1,343.60 | 1,349.27 | 1,349.27 | 0.16% | 2,695 |
| Aug 25, 2026 | 1,349.36 | 1,351.99 | 1,343.15 | 1,347.05 | 1,347.05 | -0.17% | 1,556 |
| Aug 24, 2026 | 1,349.00 | 1,353.99 | 1,348.00 | 1,349.36 | 1,349.36 | -0.05% | 1,707 |
| Aug 21, 2026 | 1,350.36 | 1,355.99 | 1,348.02 | 1,350.07 | 1,350.07 | -0.02% | 662 |
| Aug 20, 2026 | 1,356.86 | 1,356.87 | 1,349.00 | 1,350.36 | 1,350.36 | -0.52% | 1,899 |
| Aug 19, 2026 | 1,353.93 | 1,360.14 | 1,350.76 | 1,357.42 | 1,357.42 | 0.28% | 2,184 |
| Aug 18, 2026 | 1,359.36 | 1,359.36 | 1,352.51 | 1,353.63 | 1,353.63 | -0.36% | 314 |
| Aug 17, 2026 | 1,355.96 | 1,360.00 | 1,350.00 | 1,358.46 | 1,358.46 | 0.24% | 951 |
| Aug 14, 2026 | 1,350.92 | 1,360.00 | 1,350.92 | 1,355.15 | 1,355.15 | -0.05% | 7,626 |
| Aug 13, 2026 | 1,356.81 | 1,357.59 | 1,351.66 | 1,355.89 | 1,355.89 | -0.09% | 7,987 |
| Aug 12, 2026 | 1,352.82 | 1,357.89 | 1,352.82 | 1,357.08 | 1,357.08 | 0.29% | 1,121 |
| Aug 11, 2026 | 1,357.89 | 1,357.89 | 1,353.12 | 1,353.18 | 1,353.18 | -0.02% | 458 |
| Aug 10, 2026 | 1,353.67 | 1,361.84 | 1,349.03 | 1,353.41 | 1,353.41 | 0.01% | 10,936 |
| Aug 7, 2026 | 1,354.41 | 1,355.00 | 1,351.00 | 1,353.29 | 1,353.29 | 0.10% | 913 |
| Aug 6, 2026 | 1,356.95 | 1,356.95 | 1,348.02 | 1,351.96 | 1,351.96 | -0.26% | 1,596 |
| Aug 5, 2026 | 1,359.47 | 1,359.75 | 1,353.00 | 1,355.55 | 1,355.55 | 0.21% | 332 |
| Aug 4, 2026 | 1,353.13 | 1,356.69 | 1,350.00 | 1,352.71 | 1,352.71 | -0.18% | 532 |
| Aug 3, 2026 | 1,356.77 | 1,358.00 | 1,355.00 | 1,355.09 | 1,355.09 | -0.13% | 291 |
| Jul 31, 2026 | 1,356.50 | 1,357.00 | 1,354.13 | 1,356.86 | 1,356.86 | 0.02% | 834 |
| Jul 30, 2026 | 1,355.86 | 1,358.88 | 1,351.01 | 1,356.53 | 1,356.53 | 0.51% | 1,038 |
| Jul 29, 2026 | 1,355.44 | 1,355.44 | 1,348.00 | 1,349.68 | 1,349.68 | -0.24% | 4,334 |
| Jul 28, 2026 | 1,354.51 | 1,354.51 | 1,350.55 | 1,352.94 | 1,352.94 | 0.22% | 1,315 |
| Jul 27, 2026 | 1,346.20 | 1,354.95 | 1,346.20 | 1,350.00 | 1,350.00 | -0.34% | 1,149 |
| Jul 24, 2026 | 1,346.13 | 1,355.70 | 1,346.00 | 1,354.62 | 1,354.62 | 0.47% | 3,852 |
| Jul 23, 2026 | 1,344.54 | 1,353.99 | 1,344.01 | 1,348.30 | 1,348.30 | -0.34% | 1,039 |
| Jul 22, 2026 | 1,353.72 | 1,354.25 | 1,344.79 | 1,352.88 | 1,352.88 | 0.32% | 2,030 |
| Jul 21, 2026 | 1,350.83 | 1,350.90 | 1,347.00 | 1,348.53 | 1,348.53 | -0.10% | 1,526 |
| Jul 20, 2026 | 1,354.98 | 1,355.65 | 1,344.90 | 1,349.92 | 1,349.92 | -0.13% | 950 |
| Jul 17, 2026 | 1,354.21 | 1,354.44 | 1,347.09 | 1,351.66 | 1,351.66 | 0.51% | 557 |
| Jul 16, 2026 | 1,351.54 | 1,351.98 | 1,342.50 | 1,344.84 | 1,344.84 | -0.12% | 1,009 |
| Jul 15, 2026 | 1,347.96 | 1,352.39 | 1,344.61 | 1,346.41 | 1,346.41 | -0.16% | 1,400 |