Edelweiss Asset Management Co. Ltd. - Edelweiss Mutual Fund - Edelweiss Nifty Next 50 ETF (NSE:ENEXT50)
India · Delayed Price · Currency is INR 72.16
+0.26 (0.36%)
At close: Sep 23, 2026
NSE:ENEXT50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 72.25 | 72.25 | 71.81 | 72.16 | 72.16 | 0.36% | 18 |
| Sep 22, 2026 | 71.96 | 72.31 | 71.90 | 71.90 | 71.90 | -0.58% | 14 |
| Sep 21, 2026 | 72.30 | 72.32 | 71.67 | 72.32 | 72.32 | 1.01% | 204 |
| Sep 18, 2026 | 70.89 | 72.41 | 70.89 | 71.60 | 71.60 | 1.00% | 406 |
| Sep 17, 2026 | 70.89 | 70.89 | 70.88 | 70.89 | 70.89 | 0.50% | 56 |
| Sep 16, 2026 | 70.16 | 71.00 | 69.80 | 70.54 | 70.54 | 0.77% | 236 |
| Sep 15, 2026 | 72.37 | 72.57 | 70.00 | 70.00 | 70.00 | -3.06% | 952 |
| Sep 11, 2026 | 71.03 | 72.73 | 70.94 | 72.21 | 72.21 | 0.15% | 1,951 |
| Sep 10, 2026 | 72.97 | 72.97 | 72.10 | 72.10 | 72.10 | -0.69% | 1,048 |
| Sep 9, 2026 | 72.85 | 72.89 | 72.26 | 72.60 | 72.60 | -0.34% | 10,396 |
| Sep 8, 2026 | 72.27 | 72.86 | 72.27 | 72.85 | 72.85 | 0.30% | 254 |
| Sep 7, 2026 | 73.24 | 73.52 | 72.50 | 72.63 | 72.63 | -0.64% | 201 |
| Sep 4, 2026 | 73.52 | 73.55 | 73.10 | 73.10 | 73.10 | 0.41% | 275 |
| Sep 3, 2026 | 72.81 | 72.81 | 72.80 | 72.80 | 72.80 | 0.98% | 404 |
| Sep 2, 2026 | 72.49 | 72.77 | 71.85 | 72.09 | 72.09 | -1.12% | 2,112 |
| Sep 1, 2026 | 73.60 | 73.60 | 72.17 | 72.91 | 72.91 | -0.48% | 887 |
| Aug 31, 2026 | 74.73 | 76.00 | 72.75 | 73.26 | 73.26 | -1.00% | 2,373 |
| Aug 28, 2026 | 75.15 | 75.80 | 73.99 | 74.00 | 74.00 | -1.04% | 1,292 |
| Aug 27, 2026 | 75.86 | 75.86 | 74.21 | 74.78 | 74.78 | 0.55% | 653 |
| Aug 26, 2026 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 0.50% | 52 |
| Aug 25, 2026 | 74.50 | 74.50 | 73.44 | 74.00 | 74.00 | 0.18% | 2,983 |
| Aug 24, 2026 | 74.34 | 74.34 | 73.30 | 73.87 | 73.87 | -0.15% | 4,127 |
| Aug 21, 2026 | 74.56 | 74.56 | 73.98 | 73.98 | 73.98 | -0.28% | 1,009 |
| Aug 20, 2026 | 75.00 | 75.00 | 73.83 | 74.19 | 74.19 | -1.08% | 680 |
| Aug 19, 2026 | 74.05 | 75.00 | 73.40 | 75.00 | 75.00 | 0.67% | 14,447 |
| Aug 18, 2026 | 74.50 | 74.55 | 74.13 | 74.50 | 74.50 | 0.17% | 1,687 |
| Aug 17, 2026 | 75.00 | 75.00 | 74.12 | 74.37 | 74.37 | 0.61% | 675 |
| Aug 14, 2026 | 75.00 | 75.00 | 73.37 | 73.92 | 73.92 | 1.25% | 1,332 |
| Aug 13, 2026 | 74.50 | 74.50 | 72.63 | 73.01 | 73.01 | -1.97% | 217 |
| Aug 12, 2026 | 74.57 | 74.57 | 74.15 | 74.48 | 74.48 | 0.38% | 646 |
| Aug 11, 2026 | 73.95 | 74.20 | 73.95 | 74.20 | 74.20 | 1.45% | 452 |
| Aug 10, 2026 | 75.14 | 75.14 | 72.56 | 73.14 | 73.14 | -1.69% | 2,630 |
| Aug 7, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - | 214 |
| Aug 6, 2026 | 74.40 | 74.50 | 74.40 | 74.40 | 74.40 | - | 925 |
| Aug 5, 2026 | 74.00 | 74.80 | 73.95 | 74.40 | 74.40 | 0.54% | 409 |
| Aug 4, 2026 | 74.00 | 74.50 | 73.74 | 74.00 | 74.00 | - | 1,758 |
| Aug 3, 2026 | 74.25 | 74.25 | 73.70 | 74.00 | 74.00 | 0.46% | 89 |
| Jul 31, 2026 | 72.63 | 73.70 | 72.63 | 73.66 | 73.66 | 1.70% | 1,361 |
| Jul 30, 2026 | 72.56 | 72.56 | 72.43 | 72.43 | 72.43 | -0.19% | 7 |
| Jul 29, 2026 | 71.69 | 72.57 | 71.69 | 72.57 | 72.57 | 2.47% | 552 |
| Jul 28, 2026 | 72.45 | 73.50 | 70.03 | 70.82 | 70.82 | -2.25% | 3,642 |
| Jul 27, 2026 | 71.77 | 72.45 | 71.77 | 72.45 | 72.45 | 1.02% | 14,057 |
| Jul 24, 2026 | 71.82 | 71.82 | 70.62 | 71.72 | 71.72 | -0.14% | 4,025 |
| Jul 23, 2026 | 71.93 | 72.27 | 71.07 | 71.82 | 71.82 | -0.40% | 237 |
| Jul 22, 2026 | 71.69 | 72.12 | 71.69 | 72.11 | 72.11 | -0.18% | 375 |
| Jul 21, 2026 | 72.62 | 72.62 | 71.72 | 72.24 | 72.24 | -0.23% | 1,426 |
| Jul 20, 2026 | 71.95 | 72.66 | 71.78 | 72.41 | 72.41 | 1.64% | 1,150 |
| Jul 17, 2026 | 72.00 | 72.17 | 71.14 | 71.24 | 71.24 | -0.25% | 232 |
| Jul 16, 2026 | 71.64 | 72.41 | 71.21 | 71.42 | 71.42 | -0.81% | 677 |
| Jul 15, 2026 | 71.98 | 72.01 | 71.97 | 72.00 | 72.00 | 0.52% | 62 |