Dsp Mutual Fund - Dsp Nifty500 Flexicap Quality 30 Index Fund (NSE:FLEXIADD)
India · Delayed Price · Currency is INR 9.79
+0.03 (0.31%)
At close: Sep 23, 2026
NSE:FLEXIADD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.89 | 9.94 | 9.71 | 9.74 | 9.74 | -0.20% | 103,672 |
| Sep 22, 2026 | 9.76 | 9.95 | 9.70 | 9.76 | 9.76 | 0.93% | 261,971 |
| Sep 21, 2026 | 9.79 | 9.79 | 9.59 | 9.67 | 9.67 | -1.23% | 301,133 |
| Sep 18, 2026 | 9.72 | 9.85 | 9.71 | 9.79 | 9.79 | 0.62% | 103,179 |
| Sep 17, 2026 | 9.88 | 9.88 | 9.55 | 9.73 | 9.73 | 0.52% | 124,615 |
| Sep 16, 2026 | 9.69 | 9.73 | 9.60 | 9.68 | 9.68 | 0.10% | 133,274 |
| Sep 15, 2026 | 9.91 | 9.99 | 9.65 | 9.67 | 9.67 | -1.02% | 585,333 |
| Sep 11, 2026 | 9.79 | 9.83 | 9.68 | 9.77 | 9.77 | -0.20% | 77,407 |
| Sep 10, 2026 | 9.97 | 10.17 | 9.77 | 9.79 | 9.79 | -0.61% | 112,300 |
| Sep 9, 2026 | 10.17 | 10.17 | 9.80 | 9.85 | 9.85 | -1.20% | 189,232 |
| Sep 8, 2026 | 10.18 | 10.18 | 9.93 | 9.97 | 9.97 | -0.10% | 45,204 |
| Sep 7, 2026 | 10.11 | 10.11 | 9.95 | 9.98 | 9.98 | -0.80% | 69,225 |
| Sep 4, 2026 | 10.31 | 10.44 | 10.00 | 10.06 | 10.06 | 0.10% | 35,100 |
| Sep 3, 2026 | 10.03 | 10.22 | 9.98 | 10.05 | 10.05 | 0.20% | 60,203 |
| Sep 2, 2026 | 10.20 | 10.27 | 9.98 | 10.03 | 10.03 | -1.18% | 87,285 |
| Sep 1, 2026 | 10.21 | 10.22 | 10.12 | 10.15 | 10.15 | -0.20% | 47,189 |
| Aug 31, 2026 | 10.20 | 10.22 | 10.11 | 10.17 | 10.17 | -0.68% | 74,132 |
| Aug 28, 2026 | 10.18 | 10.27 | 10.18 | 10.24 | 10.24 | 0.39% | 88,380 |
| Aug 27, 2026 | 10.28 | 10.28 | 10.15 | 10.20 | 10.20 | -0.29% | 44,144 |
| Aug 26, 2026 | 10.29 | 10.30 | 10.19 | 10.23 | 10.23 | 0.39% | 181,921 |
| Aug 25, 2026 | 10.20 | 10.22 | 10.14 | 10.19 | 10.19 | -0.10% | 48,258 |
| Aug 24, 2026 | 10.21 | 10.53 | 10.10 | 10.20 | 10.20 | 0.10% | 48,872 |
| Aug 21, 2026 | 10.28 | 10.28 | 10.19 | 10.19 | 10.19 | -0.29% | 74,083 |
| Aug 20, 2026 | 10.29 | 10.33 | 10.21 | 10.22 | 10.22 | 0.39% | 56,593 |
| Aug 19, 2026 | 10.26 | 10.26 | 10.16 | 10.18 | 10.18 | -0.59% | 35,370 |
| Aug 18, 2026 | 10.30 | 10.30 | 10.20 | 10.24 | 10.24 | -0.58% | 36,130 |
| Aug 17, 2026 | 10.54 | 10.54 | 10.25 | 10.30 | 10.30 | -0.29% | 96,583 |
| Aug 14, 2026 | 10.30 | 10.60 | 10.25 | 10.33 | 10.33 | -0.29% | 56,842 |
| Aug 13, 2026 | 10.42 | 10.42 | 10.31 | 10.36 | 10.36 | 0.39% | 104,388 |
| Aug 12, 2026 | 10.39 | 10.39 | 10.28 | 10.32 | 10.32 | -0.39% | 27,909 |
| Aug 11, 2026 | 10.35 | 10.40 | 10.33 | 10.36 | 10.36 | 0.19% | 88,883 |
| Aug 10, 2026 | 10.33 | 10.59 | 10.28 | 10.34 | 10.34 | 0.10% | 87,915 |
| Aug 7, 2026 | 10.36 | 10.39 | 10.20 | 10.33 | 10.33 | 0.29% | 63,223 |
| Aug 6, 2026 | 10.41 | 10.41 | 10.30 | 10.30 | 10.30 | -0.58% | 70,548 |
| Aug 5, 2026 | 10.35 | 10.38 | 10.32 | 10.36 | 10.36 | 0.78% | 149,876 |
| Aug 4, 2026 | 10.40 | 10.40 | 10.27 | 10.28 | 10.28 | -0.19% | 146,316 |
| Aug 3, 2026 | 10.12 | 10.33 | 10.12 | 10.30 | 10.30 | 1.08% | 90,814 |
| Jul 31, 2026 | 9.97 | 10.43 | 9.75 | 10.19 | 10.19 | -0.39% | 152,650 |
| Jul 30, 2026 | 10.30 | 10.30 | 10.20 | 10.23 | 10.23 | 0.20% | 81,213 |
| Jul 29, 2026 | 10.14 | 10.23 | 10.13 | 10.21 | 10.21 | 1.19% | 95,963 |
| Jul 28, 2026 | 10.22 | 10.22 | 9.73 | 10.09 | 10.09 | 0.70% | 135,029 |
| Jul 27, 2026 | 10.00 | 10.05 | 10.00 | 10.02 | 10.02 | 1.01% | 47,419 |
| Jul 24, 2026 | 10.10 | 10.10 | 9.82 | 9.92 | 9.92 | 0.20% | 70,558 |
| Jul 23, 2026 | 10.17 | 10.17 | 9.89 | 9.90 | 9.90 | -0.90% | 37,444 |
| Jul 22, 2026 | 10.03 | 10.05 | 9.94 | 9.99 | 9.99 | -0.50% | 68,645 |
| Jul 21, 2026 | 10.00 | 10.06 | 9.99 | 10.04 | 10.04 | 0.70% | 94,325 |
| Jul 20, 2026 | 9.98 | 10.00 | 9.90 | 9.97 | 9.97 | 0.40% | 77,584 |
| Jul 17, 2026 | 9.93 | 9.95 | 9.86 | 9.93 | 9.93 | 0.40% | 115,141 |
| Jul 16, 2026 | 9.97 | 9.98 | 9.88 | 9.89 | 9.89 | - | 53,574 |
| Jul 15, 2026 | 9.87 | 9.94 | 9.84 | 9.89 | 9.89 | - | 49,655 |