Edelweiss Bharat Bond Exchange Traded Fund, April 2031 (NSE:EBBETF0431)
India · Delayed Price · Currency is INR 1,402.59
+2.27 (0.16%)
Last updated: Mar 6, 2026, 3:26 PM IST
NSE:EBBETF0431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,402.00 | 1,407.43 | 1,400.75 | 1,402.15 | 1,402.15 | 0.13% | 14,300 |
| Mar 5, 2026 | 1,403.70 | 1,403.70 | 1,399.21 | 1,400.32 | 1,400.32 | -0.09% | 4,125 |
| Mar 4, 2026 | 1,402.30 | 1,404.00 | 1,401.65 | 1,401.65 | 1,401.65 | -0.01% | 5,547 |
| Mar 2, 2026 | 1,403.69 | 1,404.82 | 1,400.02 | 1,401.84 | 1,401.84 | 0.04% | 7,359 |
| Feb 27, 2026 | 1,401.07 | 1,404.38 | 1,400.35 | 1,401.27 | 1,401.27 | 0.08% | 8,674 |
| Feb 26, 2026 | 1,403.53 | 1,403.53 | 1,390.61 | 1,400.11 | 1,400.11 | -0.07% | 7,977 |
| Feb 25, 2026 | 1,402.92 | 1,405.00 | 1,400.51 | 1,401.13 | 1,401.13 | 0.05% | 8,610 |
| Feb 24, 2026 | 1,405.05 | 1,405.05 | 1,399.47 | 1,400.45 | 1,400.45 | -0.40% | 22,476 |
| Feb 23, 2026 | 1,401.78 | 1,407.17 | 1,400.61 | 1,406.02 | 1,406.02 | 0.48% | 10,866 |
| Feb 20, 2026 | 1,404.34 | 1,404.34 | 1,398.00 | 1,399.25 | 1,399.25 | -0.29% | 3,504 |
| Feb 19, 2026 | 1,406.53 | 1,406.53 | 1,399.88 | 1,403.28 | 1,403.28 | -0.05% | 2,371 |
| Feb 18, 2026 | 1,398.00 | 1,405.01 | 1,398.00 | 1,403.98 | 1,403.98 | 0.33% | 12,236 |
| Feb 17, 2026 | 1,400.16 | 1,402.97 | 1,399.00 | 1,399.43 | 1,399.43 | -0.05% | 8,889 |
| Feb 16, 2026 | 1,401.04 | 1,401.46 | 1,384.55 | 1,400.15 | 1,400.15 | 0.12% | 5,376 |
| Feb 13, 2026 | 1,399.01 | 1,402.00 | 1,395.00 | 1,398.46 | 1,398.46 | 0.09% | 8,468 |
| Feb 12, 2026 | 1,394.70 | 1,399.89 | 1,394.05 | 1,397.25 | 1,397.25 | 0.16% | 7,441 |
| Feb 11, 2026 | 1,395.01 | 1,397.90 | 1,394.60 | 1,394.96 | 1,394.96 | -0.03% | 7,391 |
| Feb 10, 2026 | 1,393.46 | 1,397.99 | 1,392.77 | 1,395.38 | 1,395.38 | -0.08% | 6,026 |
| Feb 9, 2026 | 1,396.16 | 1,399.03 | 1,392.35 | 1,396.53 | 1,396.53 | 0.04% | 7,077 |
| Feb 6, 2026 | 1,383.50 | 1,398.39 | 1,383.50 | 1,395.95 | 1,395.95 | 1.08% | 5,584 |
| Feb 5, 2026 | 1,392.80 | 1,394.06 | 1,373.02 | 1,381.05 | 1,381.05 | -0.67% | 5,251 |
| Feb 4, 2026 | 1,392.00 | 1,394.91 | 1,389.69 | 1,390.30 | 1,390.30 | 0.07% | 4,436 |
| Feb 3, 2026 | 1,399.90 | 1,399.90 | 1,385.00 | 1,389.39 | 1,389.39 | 0.26% | 53,718 |
| Feb 2, 2026 | 1,393.25 | 1,393.25 | 1,384.11 | 1,385.81 | 1,385.81 | -0.24% | 30,811 |
| Feb 1, 2026 | 1,396.00 | 1,399.00 | 1,383.66 | 1,389.16 | 1,389.16 | 0.13% | 5,972 |
| Jan 30, 2026 | 1,387.17 | 1,389.99 | 1,385.66 | 1,387.38 | 1,387.38 | 0.01% | 5,132 |
| Jan 29, 2026 | 1,386.86 | 1,390.79 | 1,384.99 | 1,387.22 | 1,387.22 | -0.06% | 131,371 |
| Jan 28, 2026 | 1,387.38 | 1,391.54 | 1,386.02 | 1,388.04 | 1,388.04 | -0.03% | 79,762 |
| Jan 27, 2026 | 1,391.27 | 1,394.76 | 1,383.65 | 1,388.43 | 1,388.43 | -0.46% | 20,952 |
| Jan 23, 2026 | 1,386.50 | 1,399.00 | 1,385.19 | 1,394.87 | 1,394.87 | 0.36% | 4,026 |
| Jan 22, 2026 | 1,386.00 | 1,391.51 | 1,383.00 | 1,389.85 | 1,389.85 | 0.46% | 17,510 |
| Jan 21, 2026 | 1,389.18 | 1,389.18 | 1,381.51 | 1,383.53 | 1,383.53 | -0.23% | 77,471 |
| Jan 20, 2026 | 1,391.91 | 1,391.91 | 1,386.36 | 1,386.68 | 1,386.68 | -0.05% | 8,875 |
| Jan 19, 2026 | 1,392.99 | 1,394.80 | 1,387.02 | 1,387.33 | 1,387.33 | -0.40% | 4,566 |
| Jan 16, 2026 | 1,398.00 | 1,398.00 | 1,388.33 | 1,392.86 | 1,392.86 | -0.41% | 27,324 |
| Jan 14, 2026 | 1,398.93 | 1,399.14 | 1,393.76 | 1,398.55 | 1,398.55 | 0.13% | 6,407 |
| Jan 13, 2026 | 1,399.36 | 1,399.36 | 1,395.19 | 1,396.71 | 1,396.71 | -0.17% | 4,919 |
| Jan 12, 2026 | 1,398.73 | 1,400.00 | 1,394.55 | 1,399.14 | 1,399.14 | 0.17% | 9,317 |
| Jan 9, 2026 | 1,394.80 | 1,398.75 | 1,394.64 | 1,396.73 | 1,396.73 | 0.14% | 3,734 |
| Jan 8, 2026 | 1,397.00 | 1,397.89 | 1,393.00 | 1,394.80 | 1,394.80 | -0.01% | 12,909 |
| Jan 7, 2026 | 1,399.68 | 1,399.68 | 1,394.29 | 1,394.96 | 1,394.96 | 0.02% | 6,756 |
| Jan 6, 2026 | 1,399.60 | 1,400.99 | 1,391.00 | 1,394.74 | 1,394.74 | -0.18% | 28,902 |
| Jan 5, 2026 | 1,397.32 | 1,401.51 | 1,396.63 | 1,397.30 | 1,397.30 | -0.09% | 8,343 |
| Jan 2, 2026 | 1,399.86 | 1,399.86 | 1,395.96 | 1,398.58 | 1,398.58 | 0.14% | 12,644 |
| Jan 1, 2026 | 1,399.69 | 1,399.69 | 1,393.81 | 1,396.59 | 1,396.59 | 0.02% | 6,314 |
| Dec 31, 2025 | 1,397.00 | 1,397.56 | 1,394.49 | 1,396.37 | 1,396.37 | 0.18% | 5,918 |
| Dec 30, 2025 | 1,397.99 | 1,397.99 | 1,391.55 | 1,393.84 | 1,393.84 | 0.02% | 10,374 |
| Dec 29, 2025 | 1,396.56 | 1,398.88 | 1,392.01 | 1,393.63 | 1,393.63 | 0.07% | 6,640 |
| Dec 26, 2025 | 1,397.82 | 1,397.82 | 1,391.14 | 1,392.69 | 1,392.69 | -0.01% | 5,547 |
| Dec 24, 2025 | 1,394.72 | 1,394.72 | 1,391.25 | 1,392.83 | 1,392.83 | 0.13% | 4,397 |