NSE:BSE500IETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.78	38.88	38.60	38.70	38.70	-0.21%	1,326,306
Sep 21, 2026	38.76	39.39	38.63	38.78	38.78	0.05%	73,756
Sep 18, 2026	38.40	38.84	38.26	38.76	38.76	0.81%	58,159
Sep 17, 2026	38.20	38.51	38.02	38.45	38.45	0.65%	79,176
Sep 16, 2026	38.03	38.43	37.26	38.20	38.20	0.45%	84,303
Sep 15, 2026	38.00	39.24	37.81	38.03	38.03	-1.93%	305,682
Sep 11, 2026	38.84	38.86	38.38	38.78	38.78	-0.15%	63,405
Sep 10, 2026	39.07	39.07	38.38	38.84	38.84	-0.59%	89,012
Sep 9, 2026	39.19	40.65	38.90	39.07	39.07	-0.31%	93,731
Sep 8, 2026	40.05	40.25	39.05	39.19	39.19	-0.18%	131,875
Sep 7, 2026	40.12	40.12	39.07	39.26	39.26	-0.18%	213,523
Sep 4, 2026	40.20	40.20	39.30	39.33	39.33	-0.20%	61,545
Sep 3, 2026	39.26	39.58	39.26	39.41	39.41	0.38%	112,026
Sep 2, 2026	39.13	39.32	39.07	39.26	39.26	-0.63%	105,175
Sep 1, 2026	39.67	39.70	39.42	39.51	39.51	-0.40%	160,624
Aug 31, 2026	40.37	40.37	39.50	39.67	39.67	-0.45%	96,809
Aug 28, 2026	39.69	40.01	39.55	39.85	39.85	0.40%	53,181
Aug 27, 2026	39.94	40.03	39.55	39.69	39.69	-0.63%	146,764
Aug 26, 2026	39.78	40.24	39.38	39.94	39.94	0.40%	100,627
Aug 25, 2026	39.51	40.14	39.51	39.78	39.78	0.18%	399,935
Aug 24, 2026	39.80	40.00	39.62	39.71	39.71	-0.48%	220,195
Aug 21, 2026	39.80	39.94	39.74	39.90	39.90	0.15%	179,984
Aug 20, 2026	39.64	39.95	39.64	39.84	39.84	0.50%	44,778
Aug 19, 2026	39.84	40.79	39.51	39.64	39.64	-0.65%	85,980
Aug 18, 2026	40.01	40.01	39.85	39.90	39.90	-0.27%	179,861
Aug 17, 2026	39.00	40.38	39.00	40.01	40.01	-	1,022,591
Aug 14, 2026	40.32	40.32	39.80	40.01	40.01	0.13%	71,412
Aug 13, 2026	39.80	40.11	39.80	39.96	39.96	-0.03%	166,089
Aug 12, 2026	39.92	40.05	39.81	39.97	39.97	-0.17%	81,900
Aug 11, 2026	40.14	40.54	39.91	40.04	40.04	-0.25%	67,144
Aug 10, 2026	40.06	40.32	39.86	40.14	40.14	0.20%	107,790
Aug 7, 2026	40.00	40.18	40.00	40.06	40.06	-0.30%	53,196
Aug 6, 2026	39.96	40.27	39.96	40.18	40.18	0.55%	88,312
Aug 5, 2026	39.90	40.20	39.90	39.96	39.96	0.15%	80,433
Aug 4, 2026	40.00	42.05	39.83	39.90	39.90	-0.25%	226,051
Aug 3, 2026	39.21	40.07	39.21	40.00	40.00	1.06%	104,846
Jul 31, 2026	39.42	39.75	39.42	39.58	39.58	0.41%	72,310
Jul 30, 2026	39.36	39.50	39.24	39.42	39.42	0.15%	61,502
Jul 29, 2026	39.00	39.48	39.00	39.36	39.36	0.77%	110,247
Jul 28, 2026	39.08	39.17	39.04	39.06	39.06	-0.10%	60,094
Jul 27, 2026	38.30	39.49	38.30	39.10	39.10	0.93%	58,842
Jul 24, 2026	38.53	38.77	38.38	38.74	38.74	-0.18%	107,830
Jul 23, 2026	38.19	39.17	38.19	38.81	38.81	-0.92%	68,760
Jul 22, 2026	38.46	39.84	38.46	39.17	39.17	-0.71%	270,389
Jul 21, 2026	39.41	39.49	39.30	39.45	39.45	0.10%	161,307
Jul 20, 2026	39.29	39.48	39.16	39.41	39.41	0.31%	90,835
Jul 17, 2026	39.20	39.40	39.14	39.29	39.29	0.23%	114,997
Jul 16, 2026	40.26	40.26	39.16	39.20	39.20	-0.20%	42,320
Jul 15, 2026	39.17	39.45	39.17	39.28	39.28	0.28%	165,254
Jul 14, 2026	39.37	39.37	39.05	39.17	39.17	-0.51%	41,866