Skip to main content
logo
Edelweiss Bharat Bond Exchange Traded Fund, April 2031 (NSE:EBBETF0431)
India flag India · Delayed Price · Currency is INR
1,367.40
+0.61 (0.04%)
At close: Sep 4, 2025

NSE:EBBETF0431 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20251,369.001,371.321,368.041,369.311,369.310.08%6,458
Sep 11, 20251,368.011,369.981,367.251,368.201,368.200.02%5,356
Sep 10, 20251,369.991,369.991,367.021,367.901,367.900.14%4,191
Sep 9, 20251,368.821,369.771,365.811,365.971,365.97-0.21%8,400
Sep 8, 20251,370.981,370.991,366.011,368.821,368.820.13%10,872
Sep 5, 20251,370.491,370.491,365.511,367.001,367.00-0.03%1,778
Sep 4, 20251,370.981,370.991,364.141,367.401,367.400.04%4,569
Sep 3, 20251,368.431,368.431,364.211,366.791,366.790.19%1,396
Sep 2, 20251,370.991,370.991,363.001,364.231,364.23-0.05%57,098
Sep 1, 20251,369.791,369.791,364.011,364.981,364.98-0.07%19,264
Aug 29, 20251,364.761,369.891,364.761,365.911,365.910.13%27,841
Aug 28, 20251,369.331,369.381,363.881,364.141,364.14-0.09%5,051
Aug 26, 20251,367.441,370.501,365.001,365.331,365.33-0.15%70,834
Aug 25, 20251,371.001,371.001,366.031,367.441,367.44-0.07%5,500
Aug 22, 20251,370.991,370.991,367.001,368.331,368.330.02%8,063
Aug 21, 20251,370.451,370.451,364.761,368.101,368.100.10%9,950
Aug 20, 20251,369.201,369.201,365.001,366.771,366.77-0.03%12,450
Aug 19, 20251,370.421,370.431,365.501,367.191,367.19-0.01%5,366
Aug 18, 20251,369.991,372.601,366.741,367.261,367.260.02%11,887
Aug 14, 20251,371.991,372.991,365.201,367.051,367.05-0.26%4,621
Aug 13, 20251,410.121,410.121,365.501,370.551,370.550.11%3,265
Aug 12, 20251,371.781,375.301,368.201,369.051,369.05-0.20%5,290
Aug 11, 20251,374.001,374.991,371.641,371.771,371.77-0.16%2,233
Aug 8, 20251,373.591,374.971,370.041,373.971,373.970.03%3,117
Aug 7, 20251,373.181,374.881,370.371,373.591,373.590.03%7,412
Aug 6, 20251,374.001,374.891,372.011,373.191,373.19-0.06%3,580
Aug 5, 20251,372.291,374.991,370.761,373.971,373.970.12%4,748
Aug 4, 20251,369.931,374.381,369.931,372.291,372.290.22%3,435
Aug 1, 20251,372.391,372.391,369.051,369.221,369.22-3,215
Jul 31, 20251,372.001,372.001,368.921,369.221,369.220.03%1,731
Jul 30, 20251,366.931,372.491,366.921,368.831,368.83-0.16%52,552
Jul 29, 20251,372.991,372.991,368.751,370.961,370.960.01%69,947
Jul 28, 20251,375.001,375.001,367.121,370.851,370.850.01%4,460
Jul 25, 20251,370.011,371.481,369.011,370.681,370.680.01%3,452
Jul 24, 20251,372.991,372.991,368.011,370.501,370.50-0.05%2,634
Jul 23, 20251,372.711,373.001,369.061,371.191,371.190.02%2,065
Jul 22, 20251,371.991,373.191,367.761,370.971,370.970.04%1,822
Jul 21, 20251,372.001,372.001,369.601,370.431,370.43-0.10%32,343
Jul 18, 20251,368.291,371.891,364.411,371.791,371.790.42%10,687
Jul 17, 20251,368.641,368.651,365.031,366.021,366.02-0.01%9,494
Jul 16, 20251,366.991,366.991,366.001,366.101,366.100.06%3,667
Jul 15, 20251,364.051,368.471,364.051,365.281,365.280.04%6,276
Jul 14, 20251,363.051,367.991,363.051,364.741,364.740.10%9,903
Jul 11, 20251,368.491,368.491,363.101,363.381,363.38-0.02%2,171
Jul 10, 20251,368.191,368.491,361.501,363.691,363.69-0.32%82,263
Jul 9, 20251,368.491,368.921,366.301,368.131,368.130.02%5,327
Jul 8, 20251,364.211,368.481,364.201,367.921,367.920.22%4,997
Jul 7, 20251,366.991,367.891,362.141,364.891,364.89-0.15%12,899
Jul 4, 20251,366.261,367.001,362.781,366.961,366.960.33%5,665
Jul 3, 20251,365.991,366.001,361.761,362.461,362.460.12%7,068