Edelweiss Mutual Fund - Nifty 500 Multicap Momentum Quality 50 ETF (NSE:EMULTIMQ)

India · Delayed Price · Currency is INR

41.52

+0.14 (0.34%)

At close: Sep 22, 2026

NSE:EMULTIMQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	41.68	41.84	41.32	41.52	41.52	0.34%	30,702
Sep 21, 2026	41.47	41.67	40.79	41.38	41.38	0.07%	10,085
Sep 18, 2026	41.28	41.55	40.94	41.35	41.35	0.15%	9,268
Sep 17, 2026	40.35	41.77	40.35	41.29	41.29	3.35%	17,658
Sep 16, 2026	40.60	41.60	39.57	39.95	39.95	-1.55%	135,756
Sep 15, 2026	42.05	42.05	40.35	40.58	40.58	-3.03%	40,554
Sep 11, 2026	42.10	42.10	41.32	41.85	41.85	-0.59%	14,210
Sep 10, 2026	42.55	42.64	41.90	42.10	42.10	-0.21%	14,928
Sep 9, 2026	42.09	42.35	41.87	42.19	42.19	0.24%	12,855
Sep 8, 2026	41.79	42.14	41.72	42.09	42.09	0.21%	12,316
Sep 7, 2026	42.13	42.22	41.78	42.00	42.00	-	18,947
Sep 4, 2026	42.19	42.24	41.75	42.00	42.00	0.55%	11,409
Sep 3, 2026	41.82	42.25	41.56	41.77	41.77	0.29%	22,144
Sep 2, 2026	42.14	42.37	41.40	41.65	41.65	-1.09%	23,272
Sep 1, 2026	42.30	42.40	41.80	42.11	42.11	-0.19%	20,939
Aug 31, 2026	42.41	42.41	42.06	42.19	42.19	-0.02%	16,057
Aug 28, 2026	42.60	42.60	42.05	42.20	42.20	-0.45%	27,075
Aug 27, 2026	43.40	43.40	42.23	42.39	42.39	-	14,830
Aug 26, 2026	42.30	42.50	42.26	42.39	42.39	0.88%	16,442
Aug 25, 2026	42.25	42.40	41.87	42.02	42.02	-0.54%	27,416
Aug 24, 2026	42.05	42.47	42.03	42.25	42.25	0.48%	76,121
Aug 21, 2026	42.25	42.40	41.96	42.05	42.05	0.79%	28,795
Aug 20, 2026	41.82	42.31	41.55	41.72	41.72	-0.24%	40,709
Aug 19, 2026	42.15	42.15	41.61	41.82	41.82	-0.78%	28,659
Aug 18, 2026	42.39	42.39	42.02	42.15	42.15	-0.21%	27,539
Aug 17, 2026	43.14	43.14	41.90	42.24	42.24	-0.12%	11,059
Aug 14, 2026	42.38	42.38	42.03	42.29	42.29	0.28%	30,176
Aug 13, 2026	42.36	42.60	41.85	42.17	42.17	-0.05%	35,346
Aug 12, 2026	41.98	42.23	41.98	42.19	42.19	0.57%	35,037
Aug 11, 2026	42.26	42.26	41.71	41.95	41.95	-0.07%	45,757
Aug 10, 2026	41.68	42.00	41.65	41.98	41.98	0.84%	33,923
Aug 7, 2026	41.68	41.68	41.52	41.63	41.63	0.22%	10,363
Aug 6, 2026	41.60	41.72	41.40	41.54	41.54	-0.12%	16,202
Aug 5, 2026	41.75	41.75	41.36	41.59	41.59	0.10%	25,116
Aug 4, 2026	40.85	41.65	40.85	41.55	41.55	1.44%	83,584
Aug 3, 2026	41.17	41.88	40.23	40.96	40.96	-0.27%	319,038
Jul 31, 2026	41.16	41.21	40.83	41.07	41.07	1.08%	71,223
Jul 30, 2026	40.76	41.66	40.32	40.63	40.63	-0.32%	27,122
Jul 29, 2026	40.77	40.80	40.44	40.76	40.76	0.47%	7,361
Jul 28, 2026	40.92	40.92	40.36	40.57	40.57	-0.86%	25,019
Jul 27, 2026	41.70	41.70	40.80	40.92	40.92	0.39%	16,747
Jul 24, 2026	40.76	41.88	40.28	40.76	40.76	-0.20%	61,477
Jul 23, 2026	41.41	41.41	40.64	40.84	40.84	-0.92%	24,578
Jul 22, 2026	41.58	41.58	41.03	41.22	41.22	-0.84%	21,867
Jul 21, 2026	41.21	41.62	41.18	41.57	41.57	0.87%	18,631
Jul 20, 2026	41.16	41.37	40.99	41.21	41.21	0.63%	21,003
Jul 17, 2026	41.31	41.31	40.80	40.95	40.95	-1.11%	31,038
Jul 16, 2026	41.57	41.74	41.17	41.41	41.41	0.10%	17,617
Jul 15, 2026	40.85	41.70	40.85	41.37	41.37	0.24%	20,756
Jul 14, 2026	41.37	41.37	41.06	41.27	41.27	-0.79%	23,394