Skip to main content
logo
Edelweiss Bharat Bond Exchange Traded Fund, April 2031 (NSE:EBBETF0431)
India flag India · Delayed Price · Currency is INR
1,386.10
+1.85 (0.13%)
Last updated: Oct 13, 2025, 9:59 AM IST

NSE:EBBETF0431 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20251,386.431,386.501,383.681,384.491,384.49-0.16%13,205
Oct 10, 20251,386.751,390.301,381.691,386.711,386.710.42%7,697
Oct 9, 20251,383.211,385.121,380.361,380.881,380.88-0.09%11,668
Oct 8, 20251,382.021,384.781,380.921,382.121,382.120.08%7,399
Oct 7, 20251,381.921,381.931,378.311,380.981,380.980.17%7,051
Oct 6, 20251,381.991,381.991,376.691,378.681,378.680.03%10,430
Oct 3, 20251,376.891,379.951,375.021,378.321,378.320.11%5,225
Oct 1, 20251,378.991,379.211,373.761,376.871,376.870.11%3,078
Sep 30, 20251,375.811,377.581,375.001,375.381,375.38-0.03%1,985
Sep 29, 20251,378.391,378.391,372.731,375.861,375.860.16%6,606
Sep 26, 20251,373.651,377.641,373.071,373.701,373.700.01%3,369
Sep 25, 20251,376.991,376.991,372.241,373.551,373.550.03%6,119
Sep 24, 20251,375.991,376.001,371.931,373.151,373.15-0.26%20,230
Sep 23, 20251,371.991,377.491,371.991,376.741,376.740.41%19,134
Sep 22, 20251,377.991,378.001,371.001,371.141,371.14-0.42%9,358
Sep 19, 20251,374.891,378.471,372.011,376.991,376.990.15%22,059
Sep 18, 20251,376.151,376.161,371.361,374.891,374.890.10%4,302
Sep 17, 20251,373.421,374.921,370.691,373.541,373.540.01%3,356
Sep 16, 20251,373.001,375.701,371.691,373.361,373.360.13%15,770
Sep 15, 20251,376.491,376.491,369.531,371.541,371.540.16%7,572
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