NSE:BSE500IETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.89	39.89	38.77	38.99	-	0.18%	2,028
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
Apr 9, 2026	38.22	38.22	36.92	37.25	37.25	-0.11%	290,043
Apr 8, 2026	36.59	37.42	36.59	37.29	37.29	3.55%	577,625
Apr 7, 2026	35.81	36.07	35.36	36.01	36.01	0.53%	732,372
Apr 6, 2026	35.29	35.89	35.17	35.82	35.82	1.53%	467,351
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