NSE:HEALTHIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	172.00	173.33	170.83	172.89	172.89	0.65%	72,206
Sep 22, 2026	173.01	173.80	171.00	171.77	171.77	-0.69%	125,259
Sep 21, 2026	171.00	173.55	170.91	172.96	172.96	1.20%	162,357
Sep 18, 2026	170.00	171.44	169.81	170.91	170.91	0.52%	124,667
Sep 17, 2026	166.98	172.00	165.31	170.03	170.03	1.83%	169,749
Sep 16, 2026	168.43	168.99	165.28	166.98	166.98	-0.52%	108,076
Sep 15, 2026	169.67	171.37	167.50	167.86	167.86	-1.07%	136,608
Sep 11, 2026	169.50	170.34	167.94	169.67	169.67	0.12%	61,063
Sep 10, 2026	170.13	170.93	169.13	169.47	169.47	-0.38%	45,541
Sep 9, 2026	172.56	172.56	169.19	170.12	170.12	-0.43%	68,931
Sep 8, 2026	169.45	171.30	169.07	170.85	170.85	0.83%	50,246
Sep 7, 2026	168.66	170.49	168.08	169.45	169.45	0.47%	59,893
Sep 4, 2026	170.65	170.66	168.17	168.65	168.65	-0.85%	169,428
Sep 3, 2026	172.36	172.36	169.80	170.09	170.09	-0.33%	137,280
Sep 2, 2026	171.01	171.40	169.97	170.65	170.65	-0.30%	70,188
Sep 1, 2026	172.77	172.77	170.56	171.16	171.16	0.05%	87,858
Aug 31, 2026	172.19	173.03	169.63	171.07	171.07	-0.64%	110,950
Aug 28, 2026	173.20	173.20	171.28	172.18	172.18	0.40%	97,956
Aug 27, 2026	169.46	171.90	169.46	171.49	171.49	0.19%	55,939
Aug 26, 2026	169.83	171.47	169.50	171.17	171.17	0.79%	55,897
Aug 25, 2026	170.36	170.36	167.82	169.83	169.83	0.69%	98,183
Aug 24, 2026	170.20	170.20	167.61	168.67	168.67	0.09%	64,111
Aug 21, 2026	169.36	169.89	167.50	168.51	168.51	-0.45%	193,589
Aug 20, 2026	169.65	169.89	168.60	169.28	169.28	0.25%	53,048
Aug 19, 2026	169.80	169.99	168.00	168.86	168.86	-0.05%	56,446
Aug 18, 2026	168.59	169.79	167.47	168.95	168.95	0.21%	54,971
Aug 17, 2026	170.01	170.69	168.00	168.59	168.59	-0.67%	185,457
Aug 14, 2026	170.26	171.22	169.25	169.72	169.72	-0.32%	47,746
Aug 13, 2026	171.59	171.59	169.69	170.26	170.26	-0.10%	68,421
Aug 12, 2026	171.33	171.74	169.71	170.43	170.43	-0.53%	88,813
Aug 11, 2026	171.90	171.90	169.54	171.33	171.33	0.19%	87,641
Aug 10, 2026	171.26	172.72	170.68	171.01	171.01	-0.15%	106,362
Aug 7, 2026	171.50	171.90	169.90	171.26	171.26	0.01%	96,796
Aug 6, 2026	170.78	172.47	170.64	171.24	171.24	0.27%	72,709
Aug 5, 2026	171.54	172.64	168.13	170.78	170.78	-0.44%	116,267
Aug 4, 2026	172.56	173.00	170.85	171.54	171.54	0.23%	65,261
Aug 3, 2026	172.61	173.68	170.20	171.14	171.14	-0.44%	223,480
Jul 31, 2026	171.01	173.35	171.01	171.89	171.89	0.34%	96,506
Jul 30, 2026	171.99	174.82	170.96	171.30	171.30	-0.05%	114,386
Jul 29, 2026	169.13	171.89	169.13	171.39	171.39	1.34%	87,586
Jul 28, 2026	168.86	170.55	168.50	169.13	169.13	0.16%	67,681
Jul 27, 2026	166.77	169.15	166.77	168.86	168.86	1.34%	122,302
Jul 24, 2026	166.55	167.31	166.01	166.63	166.63	-0.17%	86,822
Jul 23, 2026	168.00	168.00	166.09	166.92	166.92	-0.68%	93,484
Jul 22, 2026	170.62	170.62	167.00	168.07	168.07	-1.20%	193,483
Jul 21, 2026	169.93	172.00	168.57	170.11	170.11	0.43%	76,174
Jul 20, 2026	168.34	170.50	166.89	169.38	169.38	1.50%	117,400
Jul 17, 2026	169.00	169.52	166.36	166.87	166.87	-1.40%	205,628
Jul 16, 2026	169.16	170.59	169.00	169.24	169.24	-0.21%	167,940
Jul 15, 2026	169.31	170.50	168.00	169.60	169.60	0.75%	117,122