Skip to main content
logo
Edelweiss Bharat Bond Exchange Traded Fund, April 2025 (NSE:EBBETF0425)
India flag India · Delayed Price · Currency is INR
1,290.83
+0.30 (0.02%)
At close: Apr 8, 2025

NSE:EBBETF0425 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20251,290.501,291.001,290.501,290.831,290.830.02%8,225
Apr 7, 20251,328.851,328.851,286.281,290.531,290.530.03%15,965
Apr 4, 20251,290.001,290.241,290.001,290.141,290.140.04%5,717
Apr 3, 20251,289.651,289.911,289.651,289.651,289.650.04%5,801
Apr 2, 20251,289.301,289.981,289.101,289.111,289.110.01%17,949
Apr 1, 20251,290.001,291.001,286.511,289.001,289.000.09%6,624
Mar 28, 20251,287.801,288.601,287.801,287.811,287.810.01%3,193
Mar 27, 20251,287.501,287.931,287.501,287.681,287.68-0.02%3,985
Mar 26, 20251,286.501,288.201,286.501,287.971,287.970.08%733
Mar 25, 20251,286.501,287.101,286.501,286.951,286.950.03%7,362
Mar 24, 20251,286.491,288.401,286.491,286.501,286.500.05%115,161
Mar 21, 20251,285.501,287.001,285.501,285.901,285.900.03%433
Mar 20, 20251,288.731,288.731,285.501,285.501,285.50-0.02%3,327
Mar 19, 20251,285.501,287.101,285.501,285.731,285.730.04%1,669
Mar 18, 20251,285.111,289.151,285.051,285.221,285.220.03%6,996
Mar 17, 20251,284.081,288.091,284.081,284.801,284.800.06%3,498
Mar 13, 20251,283.411,290.051,283.411,284.081,284.080.05%4,233
Mar 12, 20251,281.171,287.581,281.171,283.411,283.410.02%3,259
Mar 11, 20251,282.901,285.001,282.901,283.161,283.160.02%2,734
Mar 10, 20251,285.931,285.931,281.461,282.911,282.910.08%4,815
Mar 7, 20251,281.901,283.391,281.901,281.901,281.900.01%2,792
Mar 6, 20251,281.001,283.951,279.021,281.771,281.770.01%3,655
Mar 5, 20251,275.611,282.001,275.611,281.601,281.600.16%6,425
Mar 4, 20251,275.351,281.761,275.351,279.571,279.57-0.03%8,864
Mar 3, 20251,261.571,284.001,261.571,280.001,280.000.27%4,045
Feb 28, 20251,279.901,283.001,275.011,276.611,276.61-0.25%3,140
Feb 27, 20251,279.751,284.101,279.751,279.801,279.80-0.01%2,096
Feb 25, 20251,279.901,279.981,279.001,279.981,279.980.08%10,032
Feb 24, 20251,279.991,279.991,272.981,279.011,279.01-0.16%29,946
Feb 21, 20251,278.511,281.001,278.501,281.001,281.000.23%274
Feb 20, 20251,281.051,281.051,278.001,278.001,278.000.06%2,089
Feb 19, 20251,279.991,279.991,272.361,277.201,277.20-0.06%642
Feb 18, 20251,277.511,278.501,277.501,277.961,277.960.08%1,446
Feb 17, 20251,276.691,281.451,276.691,277.001,277.000.03%1,171
Feb 14, 20251,276.511,276.981,276.001,276.671,276.67-0.03%13,619
Feb 13, 20251,276.011,277.501,276.001,276.991,276.990.04%1,811
Feb 12, 20251,279.991,279.991,270.461,276.511,276.510.04%3,968
Feb 11, 20251,275.511,279.681,275.501,275.961,275.960.07%7,248
Feb 10, 20251,274.491,279.001,274.491,275.041,275.040.04%6,711
Feb 7, 20251,270.031,274.901,270.031,274.501,274.500.02%723
Feb 6, 20251,273.991,275.011,269.211,274.251,274.250.02%14,541
Feb 5, 20251,277.501,279.601,273.501,274.001,274.000.03%62,573
Feb 4, 20251,273.011,274.951,273.001,273.641,273.640.02%324
Feb 3, 20251,270.011,273.891,270.001,273.341,273.340.34%34,540
Feb 1, 20251,270.511,273.201,265.001,269.011,269.01-0.43%-
Jan 31, 20251,267.121,277.951,267.121,274.461,274.460.19%2,677
Jan 30, 20251,271.511,273.001,271.501,272.001,272.000.04%3,973
Jan 29, 20251,271.501,272.001,270.511,271.501,271.50-3,496
Jan 28, 20251,310.551,310.551,270.001,271.501,271.50-0.07%33,744
Jan 27, 20251,268.181,278.901,268.181,272.401,272.400.19%16,818