NSE:BSE500IETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	35.42	35.48	34.50	35.28	35.28	-0.40%	574,227
Apr 1, 2026	34.91	35.74	34.91	35.42	35.42	2.19%	321,240
Mar 30, 2026	35.28	35.34	34.55	34.66	34.66	-2.48%	607,064
Mar 27, 2026	36.89	36.89	35.50	35.54	35.54	-2.01%	285,386
Mar 25, 2026	35.81	36.50	35.81	36.27	36.27	1.80%	301,506
Mar 24, 2026	35.02	35.82	35.02	35.63	35.63	2.06%	361,101
Mar 23, 2026	36.86	36.86	34.83	34.91	34.91	-2.95%	886,003
Mar 20, 2026	35.98	36.35	35.89	35.97	35.97	0.14%	274,517
Mar 19, 2026	36.78	36.78	35.77	35.92	35.92	-2.87%	936,116
Mar 18, 2026	36.63	37.13	36.48	36.98	36.98	1.45%	660,537
Mar 17, 2026	37.06	37.06	36.00	36.45	36.45	0.80%	986,573
Mar 16, 2026	37.08	37.08	35.72	36.16	36.16	0.22%	976,567
Mar 13, 2026	36.98	37.09	36.05	36.08	36.08	-2.43%	1,674,358
Mar 12, 2026	37.24	37.24	36.69	36.98	36.98	-0.70%	284,482
Mar 11, 2026	37.69	37.93	37.11	37.24	37.24	-1.17%	148,702
Mar 10, 2026	37.52	37.85	37.28	37.68	37.68	1.13%	156,917
Mar 9, 2026	38.97	38.97	36.72	37.26	37.26	-2.00%	714,156
Mar 6, 2026	38.32	38.35	38.00	38.02	38.02	-0.78%	407,379
Mar 5, 2026	37.95	38.46	37.95	38.32	38.32	0.97%	321,139
Mar 4, 2026	38.66	39.00	37.20	37.95	37.95	-1.84%	1,244,683
Mar 2, 2026	39.01	39.04	38.19	38.66	38.66	-1.33%	933,276
Feb 27, 2026	39.51	39.70	38.95	39.18	39.18	-0.84%	95,168
Feb 26, 2026	38.47	39.84	38.47	39.51	39.51	0.13%	114,531
Feb 25, 2026	39.62	39.83	39.33	39.46	39.46	0.08%	40,700
Feb 24, 2026	38.96	39.70	38.85	39.43	39.43	-0.53%	303,334
Feb 23, 2026	38.96	39.97	38.96	39.64	39.64	0.18%	394,791
Feb 20, 2026	40.33	40.33	39.24	39.57	39.57	0.56%	177,342
Feb 19, 2026	40.24	40.24	39.16	39.35	39.35	-1.23%	68,879
Feb 18, 2026	40.00	40.16	39.66	39.84	39.84	0.08%	375,307
Feb 17, 2026	39.45	39.86	39.45	39.81	39.81	0.30%	69,402
Feb 16, 2026	39.76	39.76	38.96	39.69	39.69	0.84%	106,474
Feb 13, 2026	39.94	39.94	39.26	39.36	39.36	-1.45%	85,296
Feb 12, 2026	40.26	40.29	39.82	39.94	39.94	-0.30%	2,217,476
Feb 11, 2026	40.09	40.26	39.97	40.06	40.06	-0.05%	1,186,156
Feb 10, 2026	40.20	40.20	39.93	40.08	40.08	0.17%	119,745
Feb 9, 2026	39.92	40.34	39.69	40.01	40.01	1.04%	168,089
Feb 6, 2026	39.29	39.65	39.22	39.60	39.60	0.87%	97,239
Feb 5, 2026	39.77	40.00	39.10	39.26	39.26	-1.63%	142,830
Feb 4, 2026	39.87	39.95	39.50	39.91	39.91	0.60%	111,022
Feb 3, 2026	39.55	40.98	39.35	39.67	39.67	2.83%	1,990,461
Feb 2, 2026	37.42	38.66	37.42	38.58	38.58	0.52%	211,446
Feb 1, 2026	38.59	40.30	38.00	38.38	38.38	-1.56%	183,923
Jan 30, 2026	39.00	39.06	38.69	38.99	38.99	-0.15%	91,838
Jan 29, 2026	39.08	39.38	38.67	39.05	39.05	0.18%	79,133
Jan 28, 2026	38.87	39.06	38.49	38.98	38.98	1.19%	104,760
Jan 27, 2026	38.57	39.06	38.09	38.52	38.52	0.29%	2,000,373
Jan 23, 2026	38.96	39.39	38.29	38.41	38.41	-1.36%	621,662
Jan 22, 2026	37.63	39.76	37.63	38.94	38.94	0.88%	178,066
Jan 21, 2026	39.91	39.91	38.03	38.60	38.60	-0.39%	874,403
Jan 20, 2026	39.53	39.53	38.64	38.75	38.75	-1.97%	672,386