Skip to main content
logo
Edelweiss Asset Management Ltd. - Edelweiss Mutual Fund - Edelweiss Bharat Bond ETF, April 2033 (NSE:EBBETF0433)
India flag India · Delayed Price · Currency is INR
1,309.84
+7.04 (0.54%)
At close: Sep 23, 2026

NSE:EBBETF0433 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261,305.001,312.001,303.001,309.841,309.840.54%4,211
Sep 22, 20261,306.651,306.651,302.011,302.801,302.800.06%6,496
Sep 21, 20261,307.101,307.101,302.001,302.061,302.06-0.09%1,353
Sep 18, 20261,304.201,309.001,301.081,303.191,303.19-0.10%2,911
Sep 17, 20261,308.961,309.001,301.101,304.441,304.44-0.40%3,052
Sep 16, 20261,308.511,311.361,300.201,309.641,309.640.29%4,937
Sep 15, 20261,307.011,312.521,304.011,305.801,305.80-0.21%3,976
Sep 11, 20261,309.171,311.971,307.001,308.541,308.54-0.05%1,418
Sep 10, 20261,318.991,318.991,306.311,309.171,309.17-0.33%1,674
Sep 9, 20261,306.941,313.981,306.191,313.471,313.470.50%9,974
Sep 8, 20261,312.561,312.971,305.001,306.941,306.94-0.23%19,196
Sep 7, 20261,311.121,314.981,306.021,310.011,310.01-0.08%15,394
Sep 4, 20261,313.151,314.981,306.531,311.121,311.120.13%2,625
Sep 3, 20261,310.711,313.431,306.001,309.361,309.360.01%3,294
Sep 2, 20261,350.321,350.321,305.011,309.221,309.22-0.14%2,242
Sep 1, 20261,312.501,312.501,304.111,310.991,310.990.24%3,469
Aug 31, 20261,311.601,312.901,306.101,307.911,307.91-0.28%1,804
Aug 28, 20261,310.981,313.001,310.981,311.601,311.600.05%1,034
Aug 27, 20261,310.001,314.891,310.001,310.981,310.98-0.07%1,653
Aug 26, 20261,310.961,314.001,309.001,311.881,311.880.07%1,914
Aug 25, 20261,318.001,318.901,307.141,310.961,310.96-0.33%4,452
Aug 24, 20261,318.901,318.901,310.311,315.261,315.26-0.19%3,126
Aug 21, 20261,315.901,318.131,313.021,317.741,317.74-0.02%2,838
Aug 20, 20261,321.361,322.291,315.011,317.951,317.950.12%1,766
Aug 19, 20261,317.001,319.961,312.901,316.421,316.42-0.07%3,836
Aug 18, 20261,316.551,318.001,311.271,317.351,317.350.07%3,703
Aug 17, 20261,317.501,320.951,312.231,316.391,316.39-0.03%2,889
Aug 14, 20261,318.291,322.741,316.031,316.791,316.79-0.07%8,149
Aug 13, 20261,320.001,322.891,315.461,317.741,317.74-0.35%6,133
Aug 12, 20261,327.701,327.701,318.011,322.421,322.420.10%5,757
Aug 11, 20261,319.381,321.751,317.201,321.091,321.090.11%4,865
Aug 10, 20261,330.001,330.001,316.991,319.591,319.590.14%1,826
Aug 7, 20261,320.491,322.001,315.181,317.811,317.81-0.20%1,955
Aug 6, 20261,319.381,321.971,316.131,320.491,320.490.22%3,216
Aug 5, 20261,318.601,318.601,312.101,317.541,317.540.36%2,283
Aug 4, 20261,319.231,322.361,312.001,312.801,312.80-0.49%72,241
Aug 3, 20261,318.861,320.001,312.701,319.231,319.230.17%10,158
Jul 31, 20261,317.991,317.991,311.861,316.961,316.96-0.06%2,158
Jul 30, 20261,317.501,319.401,315.501,317.751,317.75-0.01%1,109
Jul 29, 20261,319.071,319.071,314.021,317.871,317.87-0.09%2,058
Jul 28, 20261,315.581,320.001,312.921,319.071,319.070.47%3,997
Jul 27, 20261,314.921,319.991,311.401,312.881,312.880.17%3,269
Jul 24, 20261,316.801,317.001,309.991,310.611,310.61-0.40%2,701
Jul 23, 20261,317.001,317.001,309.001,315.901,315.900.26%2,906
Jul 22, 20261,307.461,315.991,307.461,312.481,312.480.38%3,496
Jul 21, 20261,315.871,315.871,305.021,307.531,307.53-0.34%2,981
Jul 20, 20261,316.001,316.001,311.101,311.941,311.94-0.19%1,344
Jul 17, 20261,315.851,315.851,312.021,314.431,314.430.15%908
Jul 16, 20261,345.891,345.891,310.131,312.431,312.43-0.05%6,711
Jul 15, 20261,313.701,313.801,309.101,313.071,313.070.39%1,580