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
334.44
+0.10 (0.03%)
At close: Sep 23, 2026

NSE:EQUAL50ADD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026333.00335.92333.00334.44334.440.03%28,426
Sep 22, 2026335.27335.64333.08334.34334.34-0.28%8,378
Sep 21, 2026334.35336.48333.60335.27335.270.28%12,609
Sep 18, 2026333.64334.50333.05334.35334.350.30%6,164
Sep 17, 2026332.23334.50331.27333.34333.340.57%6,248
Sep 16, 2026332.00332.48329.28331.44331.440.24%36,479
Sep 15, 2026335.86337.00330.00330.63330.63-1.07%78,106
Sep 11, 2026334.10335.20332.11334.19334.19-0.50%32,089
Sep 10, 2026337.54337.54335.33335.86335.86-0.15%6,652
Sep 9, 2026337.00337.69335.90336.38336.38-0.31%25,552
Sep 8, 2026345.41345.41336.95337.41337.41-0.36%39,565
Sep 7, 2026340.00340.00337.57338.64338.64-0.50%30,125
Sep 4, 2026341.54342.00338.98340.33340.33-0.07%15,781
Sep 3, 2026341.50342.39340.01340.57340.57-0.17%19,755
Sep 2, 2026346.14346.14339.28341.16341.16-0.45%51,998
Sep 1, 2026343.86345.60342.00342.71342.71-0.35%5,952
Aug 31, 2026345.87345.87342.27343.91343.91-0.58%8,577
Aug 28, 2026345.30347.12344.75345.92345.920.16%5,565
Aug 27, 2026347.28347.28344.78345.36345.36-0.41%4,646
Aug 26, 2026346.67348.25346.14346.78346.780.04%10,065
Aug 25, 2026346.90347.47343.82346.64346.640.52%5,156
Aug 24, 2026348.22348.25344.46344.84344.84-0.53%6,529
Aug 21, 2026346.79347.99345.02346.66346.66-0.23%5,686
Aug 20, 2026346.52351.00345.50347.46347.460.58%5,223
Aug 19, 2026346.12352.20343.55345.44345.44-0.20%9,552
Aug 18, 2026347.00347.00345.58346.12346.12-0.54%160,489
Aug 17, 2026340.48349.81340.48347.99347.99-0.35%13,492
Aug 14, 2026347.91349.75347.71349.22349.220.38%10,120
Aug 13, 2026349.80349.80347.15347.90347.90-0.05%31,941
Aug 12, 2026352.10352.16347.57348.06348.06-0.85%14,172
Aug 11, 2026351.17351.91349.96351.05351.05-0.03%19,972
Aug 10, 2026353.95353.95349.90351.16351.16-0.18%73,369
Aug 7, 2026352.00352.74351.24351.78351.78-0.30%4,475
Aug 6, 2026351.77355.07351.77352.85352.850.01%11,971
Aug 5, 2026353.37353.37351.60352.83352.830.87%24,521
Aug 4, 2026352.05352.83346.50349.78349.78-0.61%15,265
Aug 3, 2026349.73354.33349.52351.94351.940.98%38,349
Jul 31, 2026346.72349.00346.72348.51348.510.52%19,648
Jul 30, 2026345.47347.50345.47346.72346.720.10%4,901
Jul 29, 2026345.39346.93345.23346.38346.380.71%8,841
Jul 28, 2026342.93346.80342.78343.95343.950.30%18,456
Jul 27, 2026340.83343.85340.83342.93342.930.97%6,661
Jul 24, 2026339.95340.50337.48339.64339.64-0.31%21,133
Jul 23, 2026341.00341.99339.69340.71340.71-0.37%12,053
Jul 22, 2026344.85344.85341.02341.99341.99-0.72%8,646
Jul 21, 2026343.98347.35342.79344.48344.480.27%19,395
Jul 20, 2026342.22344.36341.02343.54343.540.42%27,886
Jul 17, 2026340.91342.50340.64342.12342.120.66%9,314
Jul 16, 2026339.52341.50339.38339.87339.870.15%4,681
Jul 15, 2026339.56341.97338.90339.37339.37-0.05%7,368