NSE:HEALTHIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	148.07	148.90	147.33	148.59	148.59	0.34%	447,847
Apr 16, 2026	148.13	148.76	147.00	148.08	148.08	0.20%	86,307
Apr 15, 2026	146.02	148.01	145.40	147.78	147.78	1.71%	98,515
Apr 13, 2026	145.70	145.83	143.40	145.29	145.29	-0.28%	69,358
Apr 10, 2026	145.51	145.80	144.33	145.70	145.70	0.13%	140,665
Apr 9, 2026	144.52	145.83	143.80	145.51	145.51	0.69%	72,786
Apr 8, 2026	143.75	147.81	143.50	144.52	144.52	0.54%	158,768
Apr 7, 2026	142.77	146.00	141.45	143.74	143.74	0.63%	81,390
Apr 6, 2026	144.00	144.00	140.54	142.84	142.84	-0.74%	191,611
Apr 2, 2026	143.10	149.50	139.10	143.91	143.91	-0.33%	182,095
Apr 1, 2026	146.50	148.90	143.93	144.38	144.38	-0.74%	237,771
Mar 30, 2026	147.00	147.60	145.00	145.46	145.46	-1.80%	105,861
Mar 27, 2026	149.85	150.00	147.00	148.13	148.13	-0.65%	117,544
Mar 25, 2026	145.58	150.00	145.58	149.10	149.10	2.06%	82,347
Mar 24, 2026	146.05	147.50	144.54	146.09	146.09	1.15%	104,787
Mar 23, 2026	147.07	147.07	144.01	144.43	144.43	-2.25%	129,091
Mar 20, 2026	143.75	149.00	143.75	147.75	147.75	2.22%	225,745
Mar 19, 2026	147.50	154.59	142.13	144.54	144.54	-2.78%	177,653
Mar 18, 2026	148.35	149.48	147.70	148.67	148.67	0.19%	113,075
Mar 17, 2026	147.77	149.31	147.53	148.39	148.39	0.41%	51,571
Mar 16, 2026	149.86	150.61	146.61	147.78	147.78	-1.39%	119,376
Mar 13, 2026	152.00	153.00	149.11	149.86	149.86	-1.88%	149,810
Mar 12, 2026	153.42	153.42	150.98	152.73	152.73	-0.45%	93,191
Mar 11, 2026	153.50	154.57	152.90	153.42	153.42	0.04%	132,996
Mar 10, 2026	147.11	154.40	147.11	153.36	153.36	1.12%	84,677
Mar 9, 2026	151.00	152.90	146.13	151.66	151.66	-0.01%	160,293
Mar 6, 2026	152.42	153.01	151.26	151.68	151.68	-0.53%	89,321
Mar 5, 2026	150.46	153.10	150.45	152.49	152.49	1.36%	119,104
Mar 4, 2026	152.44	152.44	149.01	150.45	150.45	-1.31%	106,417
Mar 2, 2026	154.00	154.00	149.96	152.44	152.44	-0.04%	177,987
Feb 27, 2026	155.00	155.00	151.88	152.50	152.50	-1.43%	106,804
Feb 26, 2026	152.53	155.00	152.53	154.72	154.72	1.53%	202,210
Feb 25, 2026	150.69	152.71	149.93	152.39	152.39	1.32%	99,887
Feb 24, 2026	150.42	150.74	149.26	150.40	150.40	0.11%	53,841
Feb 23, 2026	149.48	150.45	148.81	150.24	150.24	0.51%	65,123
Feb 20, 2026	149.33	149.81	147.96	149.48	149.48	0.36%	79,511
Feb 19, 2026	151.34	151.34	148.50	148.94	148.94	-0.45%	77,166
Feb 18, 2026	149.28	150.02	148.80	149.62	149.62	0.23%	62,101
Feb 17, 2026	148.74	149.49	148.35	149.28	149.28	0.36%	78,809
Feb 16, 2026	147.61	149.88	147.31	148.74	148.74	0.77%	169,227
Feb 13, 2026	148.62	149.73	146.64	147.61	147.61	-0.68%	68,611
Feb 12, 2026	148.77	148.78	147.50	148.62	148.62	-	64,169
Feb 11, 2026	147.20	148.92	146.65	148.62	148.62	1.47%	126,469
Feb 10, 2026	146.87	147.96	145.91	146.47	146.47	-0.27%	85,703
Feb 9, 2026	145.24	147.50	144.67	146.87	146.87	1.27%	118,891
Feb 6, 2026	143.82	145.50	143.63	145.03	145.03	-0.62%	48,012
Feb 5, 2026	146.49	146.49	144.40	145.94	145.94	0.19%	61,050
Feb 4, 2026	145.87	146.47	144.83	145.66	145.66	-0.14%	78,635
Feb 3, 2026	143.02	147.84	141.61	145.86	145.86	3.00%	165,096
Feb 2, 2026	140.83	143.90	138.65	141.61	141.61	0.55%	192,334