Skip to main content
logo
DSP Investment Managers Private Limited - DSP Mutual Fund - DSP Nifty 50 Equal Weight ETF (NSE:EQUAL50ADD)
India flag India · Delayed Price · Currency is INR
340.37
+2.94 (0.87%)
At close: May 25, 2026

NSE:EQUAL50ADD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 2026339.89340.84339.25340.37340.370.87%8,569
May 22, 2026335.53338.36335.53337.43337.430.26%7,783
May 21, 2026337.04339.07335.19336.54336.540.45%5,904
May 20, 2026334.21336.16332.50335.02335.02-0.18%9,087
May 19, 2026335.86338.24334.12335.61335.61-0.07%10,301
May 18, 2026334.50337.89330.23335.86335.86-0.05%20,414
May 15, 2026339.01339.01335.01336.04336.04-5,732
May 14, 2026332.50338.89332.48336.04336.041.05%12,796
May 13, 2026330.72333.79329.66332.56332.560.56%12,131
May 12, 2026337.33337.33330.14330.72330.72-1.96%12,895
May 11, 2026342.99342.99336.76337.33337.33-1.11%15,107
May 8, 2026340.64343.90339.60341.12341.120.14%861,720
May 7, 2026342.51343.82340.27340.64340.64-0.05%20,936
May 6, 2026337.75341.68337.75340.81340.811.47%12,351
May 5, 2026329.23337.68329.23335.88335.88-0.53%1,036,800
May 4, 2026337.11339.85335.87337.68337.680.54%515,953
Apr 30, 2026337.95337.95332.24335.87335.87-0.62%266,181
Apr 29, 2026336.33340.16336.33337.95337.950.39%5,436
Apr 28, 2026337.07339.00335.01336.65336.65-0.12%6,934
Apr 27, 2026335.05339.80334.74337.07337.071.03%9,126
Apr 24, 2026337.27337.27332.27333.63333.63-1.12%13,407
Apr 23, 2026338.26338.48335.60337.41337.41-0.40%23,517
Apr 22, 2026338.63339.50337.96338.76338.76-0.35%17,231
Apr 21, 2026338.62340.32337.75339.95339.950.73%10,796
Apr 20, 2026337.34340.00335.10337.47337.470.04%40,575
Apr 17, 2026334.17340.80333.93337.34337.340.64%513,479
Apr 16, 2026335.77336.38333.76335.21335.210.59%580,518
Apr 15, 2026333.26334.54330.00333.23333.231.21%13,338
Apr 13, 2026330.80330.80324.30329.25329.25-0.47%26,588
Apr 10, 2026333.84342.00329.00330.80330.80-0.91%491,523
Apr 9, 2026328.37352.75325.86333.84333.841.67%315,867
Apr 8, 2026326.25330.35324.04328.37328.372.87%1,034,456
Apr 7, 2026314.33326.00313.00319.20319.200.78%259,100
Apr 6, 2026311.27323.50310.18316.72316.721.50%26,943
Apr 2, 2026333.98333.98304.78312.05312.05-3.76%49,930
Apr 1, 2026314.94352.75311.00324.25324.255.42%19,939
Mar 30, 2026311.53313.60306.11307.59307.59-2.17%138,733
Mar 27, 2026315.32361.00311.03314.40314.40-1.32%257,544
Mar 25, 2026315.00320.13315.00318.59318.591.96%896,422
Mar 24, 2026311.58314.50309.29312.47312.471.19%864,413
Mar 23, 2026314.48314.48307.50308.79308.79-2.73%70,443
Mar 20, 2026318.47320.00316.00317.45317.450.99%11,852
Mar 19, 2026320.10320.86313.42314.35314.35-2.92%71,119
Mar 18, 2026324.06325.31323.00323.82323.820.65%37,848
Mar 17, 2026318.91326.00318.14321.73321.730.66%14,276
Mar 16, 2026314.46319.94312.95319.61319.610.67%23,145
Mar 13, 2026323.72326.00316.24317.48317.48-2.34%148,724
Mar 12, 2026325.00332.00322.00325.10325.10-0.49%14,483
Mar 11, 2026331.46332.34326.03326.69326.69-1.33%50,124
Mar 10, 2026334.28334.28328.00331.09331.091.02%8,630