DSP Investment Managers Private Limited - DSP Mutual Fund - DSP Nifty 50 Equal Weight ETF (NSE:EQUAL50ADD)
India · Delayed Price · Currency is INR 324.92
-0.48 (-0.15%)
Last updated: Aug 28, 2025, 12:18 PM IST
NSE:EQUAL50ADD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 323.72 | 325.56 | 323.00 | 323.30 | - | -0.65% | 612 |
| Aug 26, 2025 | 325.55 | 327.11 | 324.26 | 325.40 | - | -1.05% | 378 |
| Aug 25, 2025 | 327.74 | 329.05 | 327.30 | 328.84 | - | 0.34% | 254 |
| Aug 22, 2025 | 328.91 | 328.91 | 327.44 | 327.74 | - | -0.61% | 28 |
| Aug 21, 2025 | 329.96 | 330.61 | 328.84 | 329.74 | - | -0.07% | 1,257 |
| Aug 20, 2025 | 328.74 | 329.96 | 328.74 | 329.96 | - | 0.30% | 1,207 |
| Aug 19, 2025 | 327.61 | 328.96 | 326.25 | 328.96 | - | 0.80% | 26 |
| Aug 18, 2025 | 325.47 | 329.05 | 325.47 | 326.34 | - | 1.52% | 1,128 |
| Aug 14, 2025 | 322.30 | 322.30 | 321.46 | 321.46 | - | -0.07% | 17 |
| Aug 13, 2025 | 322.22 | 322.74 | 320.99 | 321.68 | - | 0.31% | 655 |
| Aug 12, 2025 | 322.21 | 322.21 | 320.01 | 320.68 | - | -0.06% | 394 |
| Aug 11, 2025 | 318.04 | 320.90 | 318.04 | 320.87 | - | 0.94% | 240 |
| Aug 8, 2025 | 319.11 | 319.11 | 316.17 | 317.87 | - | -0.59% | 1,639 |
| Aug 7, 2025 | 318.21 | 319.76 | 316.76 | 319.76 | - | 0.08% | 38 |
| Aug 6, 2025 | 320.25 | 320.25 | 319.50 | 319.50 | - | -0.23% | 200 |
| Aug 5, 2025 | 320.39 | 320.50 | 319.01 | 320.25 | - | -1.12% | 262 |
| Aug 4, 2025 | 318.07 | 323.89 | 318.07 | 323.89 | - | 1.61% | 31 |
| Aug 1, 2025 | 321.16 | 321.16 | 317.90 | 318.77 | - | -1.00% | 2,394 |
| Jul 31, 2025 | 321.00 | 322.04 | 318.88 | 322.00 | - | 0.31% | 525 |
| Jul 30, 2025 | 320.99 | 320.99 | 320.99 | 320.99 | - | - | 20 |
| Jul 29, 2025 | 321.04 | 321.66 | 319.22 | 321.00 | - | 0.22% | 103 |
| Jul 28, 2025 | 322.71 | 323.65 | 319.90 | 320.30 | - | -2.35% | 702 |
| Jul 25, 2025 | 323.66 | 328.00 | 321.46 | 328.00 | - | 0.51% | 2,423 |
| Jul 24, 2025 | 325.86 | 326.32 | 325.86 | 326.32 | - | -0.43% | 48 |
| Jul 23, 2025 | 326.50 | 327.74 | 325.49 | 327.74 | - | 0.80% | 823 |
| Jul 22, 2025 | 326.36 | 326.36 | 325.14 | 325.14 | - | 0.12% | 624 |
| Jul 21, 2025 | 324.50 | 326.02 | 324.46 | 324.74 | - | 0.07% | 136 |
| Jul 18, 2025 | 329.76 | 329.76 | 324.50 | 324.50 | - | -0.61% | 118 |
| Jul 17, 2025 | 327.54 | 327.99 | 326.50 | 326.50 | - | -0.32% | 312 |
| Jul 16, 2025 | 326.93 | 327.54 | 326.72 | 327.54 | - | 0.38% | 1,066 |
| Jul 15, 2025 | 326.04 | 326.41 | 326.04 | 326.30 | - | 0.12% | 531 |
| Jul 14, 2025 | 329.15 | 329.15 | 325.18 | 325.91 | - | - | 117 |
| Jul 11, 2025 | 328.71 | 328.71 | 325.08 | 325.90 | - | -0.71% | 62 |
| Jul 10, 2025 | 329.47 | 329.47 | 328.22 | 328.22 | - | -0.69% | 156 |
| Jul 9, 2025 | 333.40 | 333.40 | 328.31 | 330.50 | - | 0.12% | 25 |
| Jul 8, 2025 | 330.22 | 330.22 | 328.63 | 330.10 | - | 0.36% | 133 |
| Jul 4, 2025 | 330.09 | 330.09 | 328.93 | 328.93 | - | -0.35% | 42 |
| Jul 2, 2025 | 331.28 | 331.33 | 329.13 | 330.09 | - | -0.49% | 949 |
| Jul 1, 2025 | 329.99 | 331.70 | 329.99 | 331.70 | - | 1.73% | 223 |
| Jun 25, 2025 | 327.00 | 327.00 | 325.78 | 326.05 | - | 0.37% | 520 |
| Jun 24, 2025 | 325.07 | 325.07 | 324.86 | 324.86 | - | 0.43% | 2 |
| Jun 20, 2025 | 320.80 | 324.06 | 320.80 | 323.46 | - | 0.83% | 1,424 |
| Jun 19, 2025 | 321.68 | 321.68 | 318.91 | 320.80 | - | -0.29% | 407 |
| Jun 18, 2025 | 321.65 | 323.16 | 320.21 | 321.73 | - | -0.17% | 175 |
| Jun 17, 2025 | 323.30 | 323.69 | 321.75 | 322.28 | - | -1.89% | 1,082 |
| Jun 16, 2025 | 319.72 | 328.50 | 319.20 | 328.50 | - | 2.06% | 256 |
| Jun 13, 2025 | 321.00 | 321.88 | 319.77 | 321.88 | - | -0.17% | 124 |
| Jun 12, 2025 | 324.99 | 324.99 | 321.17 | 322.43 | - | -1.27% | 405 |
| Jun 11, 2025 | 326.33 | 327.54 | 325.16 | 326.58 | - | 0.08% | 841 |
| Jun 10, 2025 | 324.87 | 326.67 | 324.86 | 326.33 | - | 1.54% | 1,232 |