Edelweiss Asset Management Limited - Edelweiss Mutual Fund - Nifty Metal ETF (NSE:EMETAL)
India · Delayed Price · Currency is INR 13.23
+0.31 (2.40%)
At close: Sep 23, 2026
NSE:EMETAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.70 | 13.07 | 12.70 | 12.92 | 12.92 | -0.84% | 5,192 |
| Sep 21, 2026 | 13.31 | 13.31 | 12.98 | 13.03 | 13.03 | -0.15% | 5,581 |
| Sep 18, 2026 | 12.99 | 13.10 | 12.87 | 13.05 | 13.05 | 0.46% | 6,609 |
| Sep 17, 2026 | 12.99 | 13.99 | 12.74 | 12.99 | 12.99 | - | 7,553 |
| Sep 16, 2026 | 12.86 | 13.20 | 12.60 | 12.99 | 12.99 | 1.96% | 5,130 |
| Sep 15, 2026 | 13.35 | 13.35 | 12.70 | 12.74 | 12.74 | -2.45% | 14,974 |
| Sep 11, 2026 | 13.49 | 13.49 | 12.87 | 13.06 | 13.06 | -3.19% | 66,044 |
| Sep 10, 2026 | 13.53 | 13.53 | 13.22 | 13.49 | 13.49 | 0.67% | 4,489 |
| Sep 9, 2026 | 13.49 | 13.49 | 13.15 | 13.40 | 13.40 | 1.52% | 8,228 |
| Sep 8, 2026 | 13.23 | 13.29 | 13.13 | 13.20 | 13.20 | 0.23% | 6,040 |
| Sep 7, 2026 | 13.38 | 13.38 | 13.12 | 13.17 | 13.17 | -1.42% | 7,027 |
| Sep 4, 2026 | 13.21 | 13.36 | 13.13 | 13.36 | 13.36 | 1.29% | 5,051 |
| Sep 3, 2026 | 13.15 | 13.37 | 13.07 | 13.19 | 13.19 | 0.30% | 19,954 |
| Sep 2, 2026 | 13.61 | 13.61 | 13.05 | 13.15 | 13.15 | -0.98% | 5,814 |
| Sep 1, 2026 | 13.20 | 13.69 | 13.08 | 13.28 | 13.28 | 0.30% | 4,694 |
| Aug 31, 2026 | 13.59 | 13.80 | 13.20 | 13.24 | 13.24 | -2.14% | 9,937 |
| Aug 28, 2026 | 13.63 | 13.63 | 13.42 | 13.53 | 13.53 | 1.73% | 15,808 |
| Aug 27, 2026 | 13.54 | 13.60 | 13.28 | 13.30 | 13.30 | -1.55% | 7,029 |
| Aug 26, 2026 | 13.34 | 13.58 | 13.33 | 13.51 | 13.51 | 1.27% | 42,312 |
| Aug 25, 2026 | 13.36 | 13.36 | 13.21 | 13.34 | 13.34 | -0.15% | 12,298 |
| Aug 24, 2026 | 13.31 | 13.37 | 13.22 | 13.36 | 13.36 | 1.98% | 14,578 |
| Aug 21, 2026 | 13.09 | 13.17 | 13.08 | 13.10 | 13.10 | 1.00% | 34,255 |
| Aug 20, 2026 | 13.00 | 13.15 | 12.96 | 12.97 | 12.97 | - | 23,729 |
| Aug 19, 2026 | 13.24 | 13.24 | 12.95 | 12.97 | 12.97 | -0.69% | 3,783 |
| Aug 18, 2026 | 13.14 | 13.14 | 13.05 | 13.06 | 13.06 | -0.68% | 6,848 |
| Aug 17, 2026 | 12.97 | 13.19 | 12.90 | 13.15 | 13.15 | 1.47% | 17,157 |
| Aug 14, 2026 | 13.19 | 13.28 | 12.85 | 12.96 | 12.96 | -0.77% | 8,984 |
| Aug 13, 2026 | 13.06 | 13.14 | 13.05 | 13.06 | 13.06 | -1.14% | 5,090 |
| Aug 12, 2026 | 13.17 | 13.27 | 13.14 | 13.21 | 13.21 | 0.76% | 4,123 |
| Aug 11, 2026 | 13.29 | 13.29 | 13.10 | 13.11 | 13.11 | -0.53% | 6,419 |
| Aug 10, 2026 | 13.18 | 13.29 | 13.15 | 13.18 | 13.18 | 0.61% | 11,804 |
| Aug 7, 2026 | 13.17 | 13.17 | 13.04 | 13.10 | 13.10 | -0.53% | 37,766 |
| Aug 6, 2026 | 13.27 | 13.28 | 13.17 | 13.17 | 13.17 | 0.08% | 15,277 |
| Aug 5, 2026 | 13.12 | 13.28 | 13.06 | 13.16 | 13.16 | 0.77% | 24,279 |
| Aug 4, 2026 | 13.00 | 13.47 | 12.96 | 13.06 | 13.06 | 0.93% | 35,921 |
| Aug 3, 2026 | 12.81 | 13.36 | 12.81 | 12.94 | 12.94 | 0.54% | 11,246 |
| Jul 31, 2026 | 13.10 | 15.21 | 12.63 | 12.87 | 12.87 | -1.76% | 115,195 |
| Jul 30, 2026 | 13.17 | 13.17 | 12.74 | 13.10 | 13.10 | 2.83% | 11,657 |
| Jul 29, 2026 | 12.90 | 12.90 | 12.51 | 12.74 | 12.74 | 2.66% | 1,463 |