NSE:BSE500IETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	38.75	39.33	38.35	38.84	38.84	-0.77%	70,250
Jun 22, 2026	38.95	39.50	38.95	39.14	39.14	0.49%	98,359
Jun 19, 2026	39.50	39.50	38.78	38.95	38.95	-0.26%	366,693
Jun 18, 2026	38.91	39.12	38.86	39.05	39.05	0.36%	57,304
Jun 17, 2026	38.82	39.19	38.47	38.91	38.91	0.23%	397,849
Jun 16, 2026	38.63	39.08	38.00	38.82	38.82	0.49%	86,464
Jun 15, 2026	38.98	39.25	38.03	38.63	38.63	1.58%	305,514
Jun 12, 2026	37.32	38.17	37.32	38.03	38.03	1.90%	76,085
Jun 11, 2026	37.40	37.56	37.11	37.32	37.32	-0.56%	70,778
Jun 10, 2026	37.79	37.91	37.50	37.53	37.53	-0.61%	107,410
Jun 9, 2026	37.60	37.80	37.45	37.76	37.76	0.83%	37,517
Jun 8, 2026	37.75	37.75	37.27	37.45	37.45	-1.11%	127,941
Jun 5, 2026	38.63	38.63	37.68	37.87	37.87	-	36,329
Jun 4, 2026	37.15	38.08	37.15	37.87	37.87	-0.08%	94,247
Jun 3, 2026	37.80	37.98	37.44	37.90	37.90	-0.34%	70,835
Jun 2, 2026	37.82	38.08	37.49	38.03	38.03	0.56%	226,255
Jun 1, 2026	38.50	38.65	37.75	37.82	37.82	-1.15%	143,397
May 29, 2026	38.35	39.30	38.16	38.26	38.26	-1.19%	140,841
May 27, 2026	39.53	39.53	38.52	38.72	38.72	0.39%	187,157
May 26, 2026	38.00	38.92	38.00	38.57	38.57	0.08%	90,554
May 25, 2026	38.07	38.98	38.07	38.54	38.54	1.23%	235,099
May 22, 2026	38.12	38.81	37.63	38.07	38.07	-0.13%	123,768
May 21, 2026	37.96	38.72	37.96	38.12	38.12	0.42%	86,066
May 20, 2026	37.93	38.05	37.54	37.96	37.96	0.05%	92,536
May 19, 2026	37.89	38.23	37.68	37.94	37.94	0.13%	49,925
May 18, 2026	37.64	38.02	37.27	37.89	37.89	-0.37%	185,218
May 15, 2026	38.16	38.53	37.92	38.03	38.03	-0.31%	130,446
May 14, 2026	37.77	38.22	37.63	38.15	38.15	0.98%	107,953
May 13, 2026	37.72	38.02	37.41	37.78	37.78	0.29%	64,739
May 12, 2026	39.46	39.46	37.61	37.67	37.67	-2.16%	236,619
May 11, 2026	38.97	38.97	38.43	38.50	38.50	-1.28%	133,147
May 8, 2026	39.89	39.89	38.77	39.00	39.00	0.21%	171,398
May 7, 2026	37.97	39.58	37.97	38.92	38.92	-0.08%	568,090
May 6, 2026	38.81	39.00	38.44	38.95	38.95	1.41%	1,385,005
May 5, 2026	39.53	39.53	38.21	38.41	38.41	-0.41%	169,595
May 4, 2026	38.35	39.19	38.35	38.57	38.57	0.57%	194,593
Apr 30, 2026	38.43	38.44	38.02	38.35	38.35	-0.67%	368,595
Apr 29, 2026	39.40	39.40	38.45	38.61	38.61	0.44%	76,910
Apr 28, 2026	39.43	39.43	38.18	38.44	38.44	-0.08%	67,207
Apr 27, 2026	38.35	38.62	38.16	38.47	38.47	0.81%	93,494
Apr 24, 2026	38.50	38.93	37.99	38.16	38.16	-0.96%	1,611,902
Apr 23, 2026	38.82	38.98	38.18	38.53	38.53	-0.75%	464,536
Apr 22, 2026	39.06	39.06	38.67	38.82	38.82	-0.10%	181,209
Apr 21, 2026	38.50	38.95	38.31	38.86	38.86	0.83%	268,022
Apr 20, 2026	39.59	39.59	38.15	38.54	38.54	-0.23%	119,722
Apr 17, 2026	38.21	38.66	37.92	38.63	38.63	1.10%	102,853
Apr 16, 2026	38.15	38.49	38.01	38.21	38.21	0.24%	127,086
Apr 15, 2026	37.72	38.55	37.72	38.12	38.12	1.82%	194,814
Apr 13, 2026	38.94	38.94	36.69	37.44	37.44	-0.98%	249,491
Apr 10, 2026	37.25	37.84	37.25	37.81	37.81	1.50%	305,459