Edelweiss Mutual Fund - Nifty 500 Multicap Momentum Quality 50 ETF (NSE:EMULTIMQ)
India · Delayed Price · Currency is INR 40.80
+0.01 (0.02%)
At close: Sep 30, 2025
NSE:EMULTIMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 40.80 | 41.06 | 40.53 | 40.86 | 40.86 | 0.15% | 27,789 |
| Sep 30, 2025 | 40.80 | 40.93 | 40.50 | 40.80 | 40.80 | 0.02% | 26,359 |
| Sep 29, 2025 | 41.08 | 41.28 | 40.60 | 40.79 | 40.79 | -0.20% | 31,150 |
| Sep 26, 2025 | 41.59 | 41.59 | 40.83 | 40.87 | 40.87 | -1.71% | 47,790 |
| Sep 25, 2025 | 41.85 | 41.98 | 41.32 | 41.58 | 41.58 | -0.62% | 34,794 |
| Sep 24, 2025 | 42.76 | 42.76 | 41.73 | 41.84 | 41.84 | -0.64% | 13,224 |
| Sep 23, 2025 | 42.65 | 42.65 | 41.92 | 42.11 | 42.11 | -0.78% | 47,019 |
| Sep 22, 2025 | 43.01 | 43.45 | 42.30 | 42.44 | 42.44 | -0.84% | 35,638 |
| Sep 19, 2025 | 43.16 | 43.16 | 42.67 | 42.80 | 42.80 | -0.35% | 21,783 |
| Sep 18, 2025 | 42.68 | 43.00 | 42.55 | 42.95 | 42.95 | 0.44% | 120,571 |
| Sep 17, 2025 | 43.32 | 43.32 | 42.36 | 42.76 | 42.76 | 0.71% | 48,807 |
| Sep 16, 2025 | 42.34 | 42.56 | 42.22 | 42.46 | 42.46 | 0.26% | 16,813 |
| Sep 15, 2025 | 42.37 | 42.50 | 42.15 | 42.35 | 42.35 | 0.45% | 31,926 |
| Sep 12, 2025 | 42.13 | 42.31 | 41.96 | 42.16 | 42.16 | 0.31% | 264,045 |
| Sep 11, 2025 | 41.90 | 42.14 | 41.77 | 42.03 | 42.03 | 0.36% | 601,162 |
| Sep 10, 2025 | 41.49 | 42.00 | 41.49 | 41.88 | 41.88 | 1.11% | 22,055 |
| Sep 9, 2025 | 41.37 | 41.50 | 41.21 | 41.42 | 41.42 | 0.24% | 23,251 |
| Sep 8, 2025 | 41.29 | 41.41 | 41.11 | 41.32 | 41.32 | 0.27% | 20,084 |
| Sep 5, 2025 | 41.43 | 41.43 | 40.97 | 41.21 | 41.21 | 0.24% | 16,977 |
| Sep 4, 2025 | 41.53 | 41.57 | 41.07 | 41.11 | 41.11 | -0.51% | 28,256 |
| Sep 3, 2025 | 42.22 | 42.22 | 41.00 | 41.32 | 41.32 | 0.81% | 25,023 |
| Sep 2, 2025 | 40.90 | 41.36 | 40.90 | 40.99 | 40.99 | 0.51% | 15,969 |
| Sep 1, 2025 | 40.40 | 40.94 | 40.27 | 40.78 | 40.78 | 1.29% | 26,837 |
| Aug 29, 2025 | 40.56 | 40.56 | 40.16 | 40.26 | 40.26 | -0.22% | 26,016 |
| Aug 28, 2025 | 40.97 | 40.97 | 40.30 | 40.35 | 40.35 | -1.25% | 47,259 |
| Aug 26, 2025 | 41.26 | 42.32 | 40.80 | 40.86 | 40.86 | -0.95% | 46,661 |
| Aug 25, 2025 | 42.01 | 42.01 | 41.15 | 41.25 | 41.25 | 0.15% | 49,137 |
| Aug 22, 2025 | 41.43 | 41.43 | 41.07 | 41.19 | 41.19 | -0.10% | 19,691 |
| Aug 21, 2025 | 41.68 | 41.68 | 41.12 | 41.23 | 41.23 | -0.58% | 25,968 |
| Aug 20, 2025 | 41.19 | 41.51 | 40.94 | 41.47 | 41.47 | 0.68% | 152,707 |
| Aug 19, 2025 | 41.49 | 41.50 | 40.62 | 41.19 | 41.19 | 0.24% | 18,362 |
| Aug 18, 2025 | 40.68 | 41.19 | 40.68 | 41.09 | 41.09 | 1.03% | 29,071 |
| Aug 14, 2025 | 40.68 | 40.71 | 40.34 | 40.67 | 40.67 | -0.02% | 18,018 |
| Aug 13, 2025 | 40.57 | 40.84 | 40.32 | 40.68 | 40.68 | 0.79% | 14,705 |
| Aug 12, 2025 | 40.70 | 40.99 | 40.30 | 40.36 | 40.36 | -0.59% | 73,215 |
| Aug 11, 2025 | 41.26 | 41.26 | 40.26 | 40.60 | 40.60 | 0.25% | 34,152 |
| Aug 8, 2025 | 41.00 | 41.60 | 40.32 | 40.50 | 40.50 | -1.03% | 36,717 |
| Aug 7, 2025 | 41.18 | 41.18 | 40.50 | 40.92 | 40.92 | -0.15% | 52,047 |
| Aug 6, 2025 | 40.66 | 41.89 | 40.66 | 40.98 | 40.98 | -1.23% | 67,292 |
| Aug 5, 2025 | 41.55 | 41.55 | 41.15 | 41.49 | 41.49 | 0.02% | 672,204 |
| Aug 4, 2025 | 41.27 | 42.60 | 40.89 | 41.48 | 41.48 | 1.00% | 65,458 |
| Aug 1, 2025 | 41.44 | 41.45 | 40.80 | 41.07 | 41.07 | -0.41% | 20,064 |
| Jul 31, 2025 | 41.40 | 41.56 | 40.97 | 41.24 | 41.24 | -0.70% | 34,248 |
| Jul 30, 2025 | 41.35 | 41.65 | 41.03 | 41.53 | 41.53 | 0.56% | 98,353 |
| Jul 29, 2025 | 41.25 | 41.34 | 40.69 | 41.30 | 41.30 | 0.63% | 123,170 |
| Jul 28, 2025 | 42.25 | 42.50 | 40.90 | 41.04 | 41.04 | -1.16% | 94,027 |
| Jul 25, 2025 | 42.53 | 42.78 | 41.46 | 41.52 | 41.52 | -1.66% | 63,374 |
| Jul 24, 2025 | 42.90 | 42.90 | 42.15 | 42.22 | 42.22 | -1.56% | 91,953 |
| Jul 23, 2025 | 42.96 | 42.96 | 42.65 | 42.89 | 42.89 | -0.02% | 12,029 |
| Jul 22, 2025 | 43.22 | 43.22 | 42.77 | 42.90 | 42.90 | -0.23% | 19,244 |