Edelweiss Mutual Fund - Edelweiss BSE Capital Markets & Insurance ETF (NSE:ECAPINSURE)
India · Delayed Price · Currency is INR 23.57
-0.03 (-0.13%)
Last updated: Sep 22, 2026, 3:28 PM IST
NSE:ECAPINSURE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.70 | 23.74 | 23.50 | 23.57 | 23.57 | -0.13% | 11,385 |
| Sep 21, 2026 | 23.68 | 23.69 | 23.44 | 23.60 | 23.60 | -0.04% | 24,770 |
| Sep 18, 2026 | 23.78 | 24.01 | 23.48 | 23.61 | 23.61 | 0.30% | 24,238 |
| Sep 17, 2026 | 23.10 | 23.60 | 23.10 | 23.54 | 23.54 | 2.21% | 27,955 |
| Sep 16, 2026 | 22.95 | 23.16 | 22.54 | 23.03 | 23.03 | 0.35% | 41,645 |
| Sep 15, 2026 | 23.64 | 23.65 | 22.88 | 22.95 | 22.95 | -1.71% | 164,338 |
| Sep 11, 2026 | 23.25 | 23.39 | 23.02 | 23.35 | 23.35 | 0.30% | 35,535 |
| Sep 10, 2026 | 23.40 | 23.50 | 23.23 | 23.28 | 23.28 | -0.81% | 159,679 |
| Sep 9, 2026 | 23.65 | 23.82 | 23.30 | 23.47 | 23.47 | -1.10% | 96,564 |
| Sep 8, 2026 | 24.01 | 24.01 | 23.65 | 23.73 | 23.73 | -0.71% | 23,253 |
| Sep 7, 2026 | 24.24 | 24.24 | 23.76 | 23.90 | 23.90 | -0.38% | 28,186 |
| Sep 4, 2026 | 23.89 | 24.00 | 23.72 | 23.99 | 23.99 | 0.93% | 53,393 |
| Sep 3, 2026 | 23.89 | 23.89 | 23.57 | 23.77 | 23.77 | 0.04% | 61,190 |
| Sep 2, 2026 | 23.71 | 23.90 | 23.35 | 23.76 | 23.76 | -0.50% | 27,027 |
| Sep 1, 2026 | 24.21 | 24.21 | 23.80 | 23.88 | 23.88 | -1.00% | 26,648 |
| Aug 31, 2026 | 23.76 | 24.48 | 23.76 | 24.12 | 24.12 | -0.50% | 33,181 |
| Aug 28, 2026 | 24.38 | 24.64 | 24.06 | 24.24 | 24.24 | -0.86% | 30,336 |
| Aug 27, 2026 | 24.50 | 24.55 | 24.29 | 24.45 | 24.45 | -0.20% | 26,459 |
| Aug 26, 2026 | 24.56 | 24.56 | 24.46 | 24.50 | 24.50 | 0.74% | 50,735 |
| Aug 25, 2026 | 24.29 | 24.47 | 24.21 | 24.32 | 24.32 | 0.12% | 53,571 |
| Aug 24, 2026 | 24.81 | 24.81 | 24.20 | 24.29 | 24.29 | -0.12% | 42,329 |
| Aug 21, 2026 | 24.20 | 24.35 | 24.11 | 24.32 | 24.32 | 0.58% | 69,693 |
| Aug 20, 2026 | 23.88 | 24.20 | 23.87 | 24.18 | 24.18 | 1.60% | 69,682 |
| Aug 19, 2026 | 23.85 | 23.85 | 23.66 | 23.80 | 23.80 | -0.21% | 53,916 |
| Aug 18, 2026 | 23.89 | 23.89 | 23.65 | 23.85 | 23.85 | -0.17% | 83,425 |
| Aug 17, 2026 | 23.54 | 23.99 | 23.53 | 23.89 | 23.89 | 0.55% | 71,159 |
| Aug 14, 2026 | 23.93 | 23.93 | 23.65 | 23.76 | 23.76 | -0.25% | 25,274 |
| Aug 13, 2026 | 23.90 | 23.90 | 23.67 | 23.82 | 23.82 | 0.59% | 29,269 |
| Aug 12, 2026 | 23.78 | 23.78 | 23.54 | 23.68 | 23.68 | 0.08% | 35,904 |
| Aug 11, 2026 | 23.62 | 23.69 | 23.49 | 23.66 | 23.66 | 0.17% | 54,349 |
| Aug 10, 2026 | 23.74 | 23.80 | 23.28 | 23.62 | 23.62 | 0.47% | 64,482 |
| Aug 7, 2026 | 23.66 | 23.68 | 23.45 | 23.51 | 23.51 | -0.68% | 43,582 |
| Aug 6, 2026 | 23.79 | 23.86 | 23.56 | 23.67 | 23.67 | -0.29% | 37,337 |
| Aug 5, 2026 | 24.10 | 24.16 | 23.51 | 23.74 | 23.74 | 0.34% | 92,756 |
| Aug 4, 2026 | 23.80 | 23.96 | 23.49 | 23.66 | 23.66 | -1.29% | 178,455 |
| Aug 3, 2026 | 23.58 | 24.15 | 23.58 | 23.97 | 23.97 | 0.63% | 61,152 |
| Jul 31, 2026 | 23.75 | 23.89 | 23.65 | 23.82 | 23.82 | 0.59% | 57,568 |
| Jul 30, 2026 | 23.83 | 23.87 | 23.53 | 23.68 | 23.68 | -0.63% | 30,157 |
| Jul 29, 2026 | 24.00 | 24.10 | 23.72 | 23.83 | 23.83 | -0.25% | 18,674 |
| Jul 28, 2026 | 23.95 | 24.00 | 23.66 | 23.89 | 23.89 | 0.63% | 8,138 |
| Jul 27, 2026 | 23.64 | 23.97 | 23.64 | 23.74 | 23.74 | 0.42% | 202,782 |
| Jul 24, 2026 | 23.56 | 23.74 | 23.32 | 23.64 | 23.64 | -0.13% | 44,248 |
| Jul 23, 2026 | 23.77 | 23.79 | 23.53 | 23.67 | 23.67 | -0.42% | 26,268 |
| Jul 22, 2026 | 23.54 | 24.43 | 23.54 | 23.77 | 23.77 | -1.04% | 53,387 |
| Jul 21, 2026 | 24.26 | 24.26 | 23.90 | 24.02 | 24.02 | -0.50% | 28,414 |
| Jul 20, 2026 | 24.45 | 24.45 | 23.81 | 24.14 | 24.14 | 0.84% | 30,754 |
| Jul 17, 2026 | 24.25 | 24.29 | 23.91 | 23.94 | 23.94 | -0.79% | 34,177 |
| Jul 16, 2026 | 24.60 | 24.60 | 24.01 | 24.13 | 24.13 | -2.07% | 95,800 |
| Jul 15, 2026 | 24.55 | 24.84 | 24.46 | 24.64 | 24.64 | 0.37% | 77,032 |
| Jul 14, 2026 | 24.94 | 24.94 | 24.35 | 24.55 | 24.55 | -0.37% | 11,632 |