NSE:HEALTHIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	163.30	163.48	160.11	160.62	160.62	-1.65%	155,289
May 21, 2026	163.55	164.00	162.69	163.31	163.31	0.39%	148,428
May 20, 2026	162.42	163.31	161.96	162.68	162.68	0.16%	120,263
May 19, 2026	162.08	163.40	161.87	162.42	162.42	0.23%	123,336
May 18, 2026	161.72	164.90	159.61	162.05	162.05	0.07%	226,564
May 15, 2026	161.16	166.20	160.93	161.94	161.94	0.48%	437,034
May 14, 2026	152.96	161.43	152.96	161.17	161.17	2.73%	1,170,087
May 13, 2026	156.32	158.58	155.90	156.89	156.89	0.35%	96,730
May 12, 2026	160.52	160.52	156.18	156.34	156.34	-1.62%	118,528
May 11, 2026	157.11	159.99	155.73	158.92	158.92	0.54%	189,235
May 8, 2026	158.18	159.30	157.47	158.06	158.06	0.06%	156,719
May 7, 2026	157.27	158.75	157.11	157.97	157.97	0.45%	158,133
May 6, 2026	155.50	157.98	154.73	157.27	157.27	1.89%	147,829
May 5, 2026	157.25	157.25	152.73	154.35	154.35	-0.11%	89,842
May 4, 2026	157.30	157.30	152.72	154.52	154.52	1.18%	89,895
Apr 30, 2026	152.00	153.64	150.47	152.72	152.72	-0.09%	46,878
Apr 29, 2026	152.87	153.83	151.50	152.85	152.85	0.17%	62,797
Apr 28, 2026	153.00	153.35	152.00	152.59	152.59	-	47,260
Apr 27, 2026	150.29	153.04	150.00	152.59	152.59	2.04%	87,681
Apr 24, 2026	155.32	155.32	149.00	149.54	149.54	-1.32%	91,430
Apr 23, 2026	148.54	152.00	148.00	151.54	151.54	2.01%	152,791
Apr 22, 2026	148.83	149.13	147.67	148.55	148.55	-0.19%	47,866
Apr 21, 2026	149.00	149.13	148.01	148.83	148.83	0.26%	58,114
Apr 20, 2026	149.12	149.12	147.50	148.44	148.44	-0.10%	91,806
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