NSE:BSE500IETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	38.44	38.96	38.36	38.46	38.46	-0.05%	196,664
Sep 26, 2025	39.06	39.17	38.32	38.48	38.48	-1.46%	1,404,045
Sep 25, 2025	39.48	40.77	38.94	39.05	39.05	-0.26%	232,932
Sep 24, 2025	39.78	39.78	39.10	39.15	39.15	-0.76%	72,127
Sep 23, 2025	39.69	39.69	39.31	39.45	39.45	-0.13%	86,935
Sep 22, 2025	40.79	40.79	39.29	39.50	39.50	-0.75%	94,822
Sep 19, 2025	39.68	40.39	39.58	39.80	39.80	0.48%	2,554,660
Sep 18, 2025	39.39	39.68	39.39	39.61	39.61	0.30%	85,688
Sep 17, 2025	39.61	39.61	39.41	39.49	39.49	0.18%	113,098
Sep 16, 2025	39.13	39.57	39.05	39.42	39.42	0.74%	142,608
Sep 15, 2025	39.16	39.17	39.03	39.13	39.13	0.15%	123,173
Sep 12, 2025	39.09	39.15	39.00	39.07	39.07	0.05%	142,927
Sep 11, 2025	38.91	39.10	38.87	39.05	39.05	0.39%	102,041
Sep 10, 2025	38.95	39.00	38.78	38.90	38.90	0.31%	71,171
Sep 9, 2025	38.79	38.91	38.62	38.78	38.78	0.31%	67,450
Sep 8, 2025	38.60	38.86	38.53	38.66	38.66	0.10%	126,969
Sep 5, 2025	38.78	38.91	38.42	38.62	38.62	0.08%	52,360
Sep 4, 2025	38.66	38.96	38.46	38.59	38.59	0.16%	307,847
Sep 3, 2025	38.65	38.65	38.37	38.53	38.53	0.18%	128,976
Sep 2, 2025	37.35	38.54	37.35	38.46	38.46	0.39%	325,667
Sep 1, 2025	38.98	38.98	37.70	38.31	38.31	0.74%	474,584
Aug 29, 2025	39.10	39.10	37.75	38.03	38.03	-0.31%	65,238
Aug 28, 2025	38.50	38.78	38.12	38.15	38.15	-0.91%	73,662
Aug 26, 2025	39.94	39.94	38.40	38.50	38.50	-1.21%	200,312
Aug 25, 2025	38.81	39.17	37.83	38.97	38.97	0.41%	41,489
Aug 22, 2025	39.96	39.96	38.01	38.81	38.81	-0.46%	1,016,506
Aug 21, 2025	38.98	39.16	38.97	38.99	38.99	0.05%	123,294
Aug 20, 2025	38.90	39.03	38.71	38.97	38.97	0.28%	94,048
Aug 19, 2025	37.57	38.88	37.57	38.86	38.86	0.83%	365,774
Aug 18, 2025	39.40	39.40	38.25	38.54	38.54	0.76%	365,894
Aug 14, 2025	38.59	38.59	38.20	38.25	38.25	0.03%	133,739
Aug 13, 2025	38.19	38.31	38.12	38.24	38.24	0.58%	328,615
Aug 12, 2025	38.32	38.32	37.95	38.02	38.02	-0.29%	517,862
Aug 11, 2025	38.30	38.81	37.74	38.13	38.13	0.61%	219,884
Aug 8, 2025	38.45	38.45	37.86	37.90	37.90	-1.43%	207,052
Aug 7, 2025	37.33	40.29	37.33	38.45	38.45	0.42%	201,416
Aug 6, 2025	38.67	38.67	38.13	38.29	38.29	-0.60%	172,973
Aug 5, 2025	38.75	38.75	38.40	38.52	38.52	-0.23%	55,163
Aug 4, 2025	38.34	38.63	38.10	38.61	38.61	0.70%	124,446
Aug 1, 2025	38.86	38.86	38.29	38.34	38.34	-1.03%	168,939
Jul 31, 2025	38.81	38.97	38.03	38.74	38.74	-0.03%	207,194
Jul 30, 2025	37.91	38.92	37.91	38.75	38.75	-0.36%	139,606
Jul 29, 2025	38.82	38.98	38.35	38.89	38.89	1.04%	94,259
Jul 28, 2025	39.22	39.22	38.29	38.49	38.49	-1.86%	761,995
Jul 25, 2025	39.37	40.05	38.85	39.22	39.22	-0.38%	298,483
Jul 24, 2025	38.46	39.62	38.46	39.37	39.37	-0.20%	888,446
Jul 23, 2025	39.35	39.50	39.30	39.45	39.45	0.25%	51,280
Jul 22, 2025	40.33	40.33	39.31	39.35	39.35	-	75,953
Jul 21, 2025	38.88	39.49	38.88	39.35	39.35	0.08%	68,922
Jul 18, 2025	39.50	39.72	39.21	39.32	39.32	-0.46%	139,131