Edelweiss Bharat Bond Exchange Traded Fund, April 2030 (NSE:EBBETF0430)
India · Delayed Price · Currency is INR 1,609.69
+1.46 (0.09%)
At close: Sep 23, 2026
NSE:EBBETF0430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,611.25 | 1,611.25 | 1,607.15 | 1,609.69 | 1,609.69 | 0.09% | 2,994 |
| Sep 22, 2026 | 1,604.41 | 1,613.87 | 1,604.41 | 1,608.23 | 1,608.23 | -0.07% | 12,362 |
| Sep 21, 2026 | 1,603.00 | 1,614.87 | 1,603.00 | 1,609.40 | 1,609.40 | -0.09% | 13,749 |
| Sep 18, 2026 | 1,639.40 | 1,639.40 | 1,604.01 | 1,610.90 | 1,610.90 | 0.23% | 3,456 |
| Sep 17, 2026 | 1,596.18 | 1,610.12 | 1,596.18 | 1,607.25 | 1,607.25 | 0.20% | 7,020 |
| Sep 16, 2026 | 1,609.00 | 1,609.00 | 1,601.15 | 1,604.00 | 1,604.00 | 0.02% | 7,059 |
| Sep 15, 2026 | 1,614.90 | 1,614.90 | 1,600.00 | 1,603.74 | 1,603.74 | -0.27% | 9,077 |
| Sep 11, 2026 | 1,604.14 | 1,616.98 | 1,604.14 | 1,608.01 | 1,608.01 | -0.26% | 34,294 |
| Sep 10, 2026 | 1,609.16 | 1,617.80 | 1,609.16 | 1,612.20 | 1,612.20 | -0.01% | 2,701 |
| Sep 9, 2026 | 1,617.90 | 1,617.90 | 1,608.70 | 1,612.43 | 1,612.43 | -0.07% | 16,604 |
| Sep 8, 2026 | 1,614.88 | 1,618.84 | 1,610.00 | 1,613.61 | 1,613.61 | 0.08% | 12,172 |
| Sep 7, 2026 | 1,601.00 | 1,614.00 | 1,601.00 | 1,612.30 | 1,612.30 | 0.20% | 4,405 |
| Sep 4, 2026 | 1,611.98 | 1,611.98 | 1,607.71 | 1,609.05 | 1,609.05 | 0.08% | 2,002 |
| Sep 3, 2026 | 1,624.37 | 1,624.37 | 1,606.01 | 1,607.71 | 1,607.71 | 0.11% | 3,888 |
| Sep 2, 2026 | 1,609.00 | 1,609.00 | 1,603.31 | 1,606.00 | 1,606.00 | -0.04% | 9,788 |
| Sep 1, 2026 | 1,609.00 | 1,609.00 | 1,600.54 | 1,606.67 | 1,606.67 | 0.19% | 28,753 |
| Aug 31, 2026 | 1,609.98 | 1,609.98 | 1,596.00 | 1,603.67 | 1,603.67 | -0.14% | 4,787 |
| Aug 28, 2026 | 1,610.90 | 1,610.90 | 1,600.17 | 1,605.93 | 1,605.93 | -0.01% | 30,958 |
| Aug 27, 2026 | 1,602.18 | 1,612.80 | 1,602.17 | 1,606.16 | 1,606.16 | -0.02% | 33,359 |
| Aug 26, 2026 | 1,618.00 | 1,618.00 | 1,601.00 | 1,606.44 | 1,606.44 | -0.18% | 11,925 |
| Aug 25, 2026 | 1,613.80 | 1,613.80 | 1,603.00 | 1,609.41 | 1,609.41 | 0.07% | 11,948 |
| Aug 24, 2026 | 1,606.39 | 1,614.30 | 1,605.15 | 1,608.31 | 1,608.31 | -0.16% | 14,625 |
| Aug 21, 2026 | 1,610.80 | 1,615.00 | 1,605.38 | 1,610.90 | 1,610.90 | 0.01% | 27,172 |
| Aug 20, 2026 | 1,617.87 | 1,617.88 | 1,610.40 | 1,610.79 | 1,610.79 | -0.17% | 7,628 |
| Aug 19, 2026 | 1,615.39 | 1,615.40 | 1,611.16 | 1,613.51 | 1,613.51 | 0.04% | 3,806 |
| Aug 18, 2026 | 1,617.87 | 1,617.88 | 1,610.11 | 1,612.87 | 1,612.87 | 0.08% | 45,396 |
| Aug 17, 2026 | 1,646.18 | 1,646.18 | 1,610.86 | 1,611.52 | 1,611.52 | -0.15% | 12,201 |
| Aug 14, 2026 | 1,619.00 | 1,619.00 | 1,611.00 | 1,613.90 | 1,613.90 | -0.08% | 4,518 |
| Aug 13, 2026 | 1,618.98 | 1,618.98 | 1,611.00 | 1,615.20 | 1,615.20 | 0.01% | 9,127 |
| Aug 12, 2026 | 1,619.00 | 1,619.00 | 1,610.01 | 1,615.08 | 1,615.08 | 0.02% | 7,537 |
| Aug 11, 2026 | 1,619.00 | 1,619.00 | 1,608.09 | 1,614.73 | 1,614.73 | 0.20% | 6,215 |
| Aug 10, 2026 | 1,619.46 | 1,619.46 | 1,610.00 | 1,611.49 | 1,611.49 | -0.18% | 34,762 |
| Aug 7, 2026 | 1,605.69 | 1,619.39 | 1,605.69 | 1,614.43 | 1,614.43 | 0.07% | 8,292 |
| Aug 6, 2026 | 1,618.79 | 1,619.89 | 1,611.00 | 1,613.33 | 1,613.33 | -0.20% | 3,073 |
| Aug 5, 2026 | 1,605.17 | 1,620.17 | 1,605.17 | 1,616.61 | 1,616.61 | 0.30% | 17,914 |
| Aug 4, 2026 | 1,615.40 | 1,615.40 | 1,607.81 | 1,611.70 | 1,611.70 | 0.08% | 32,754 |
| Aug 3, 2026 | 1,615.70 | 1,615.70 | 1,608.01 | 1,610.35 | 1,610.35 | 0.11% | 24,591 |
| Jul 31, 2026 | 1,614.79 | 1,616.30 | 1,607.30 | 1,608.56 | 1,608.56 | -0.13% | 40,894 |
| Jul 30, 2026 | 1,644.19 | 1,644.19 | 1,609.65 | 1,610.60 | 1,610.60 | -0.08% | 16,567 |
| Jul 29, 2026 | 1,617.00 | 1,617.00 | 1,607.99 | 1,611.95 | 1,611.95 | 0.04% | 29,793 |
| Jul 28, 2026 | 1,605.52 | 1,615.97 | 1,605.51 | 1,611.30 | 1,611.30 | 0.09% | 3,557 |
| Jul 27, 2026 | 1,598.00 | 1,614.00 | 1,598.00 | 1,609.85 | 1,609.85 | 0.24% | 12,830 |
| Jul 24, 2026 | 1,603.33 | 1,607.21 | 1,601.52 | 1,606.02 | 1,606.02 | 0.17% | 21,472 |
| Jul 23, 2026 | 1,611.88 | 1,611.88 | 1,600.80 | 1,603.33 | 1,603.33 | -0.03% | 5,002 |
| Jul 22, 2026 | 1,598.01 | 1,612.98 | 1,598.01 | 1,603.76 | 1,603.76 | -0.14% | 1,798 |
| Jul 21, 2026 | 1,614.00 | 1,614.00 | 1,602.39 | 1,606.08 | 1,606.08 | 0.23% | 14,374 |
| Jul 20, 2026 | 1,614.00 | 1,614.00 | 1,590.20 | 1,602.39 | 1,602.39 | -0.09% | 7,510 |
| Jul 17, 2026 | 1,600.11 | 1,609.90 | 1,600.11 | 1,603.82 | 1,603.82 | -0.06% | 14,422 |
| Jul 16, 2026 | 1,610.00 | 1,610.00 | 1,600.11 | 1,604.84 | 1,604.84 | -0.12% | 4,680 |
| Jul 15, 2026 | 1,613.98 | 1,613.98 | 1,604.50 | 1,606.72 | 1,606.72 | -0.16% | 4,492 |