Bandhan Mutual Fund - Bandhan Nifty 50 ETF (NSE:IDFNIFTYET)
India · Delayed Price · Currency is INR 267.79
+0.43 (0.16%)
At close: Aug 11, 2025, 3:30 PM IST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 267.85 | 270.59 | 267.85 | 267.91 | - | 0.04% | 396 |
| Aug 11, 2025 | 267.00 | 267.79 | 266.29 | 267.79 | - | 0.16% | 38,471 |
| Aug 8, 2025 | 268.46 | 268.77 | 266.39 | 267.36 | - | -0.41% | 674 |
| Aug 7, 2025 | 269.16 | 269.16 | 267.63 | 268.46 | - | -0.26% | 295 |
| Aug 6, 2025 | 270.30 | 270.43 | 268.47 | 269.16 | - | -0.38% | 469 |
| Aug 5, 2025 | 270.11 | 270.52 | 269.30 | 270.18 | - | -0.12% | 596 |
| Aug 4, 2025 | 269.86 | 271.22 | 269.17 | 270.50 | - | 0.24% | 161 |
| Aug 1, 2025 | 273.10 | 273.10 | 269.47 | 269.86 | - | -0.70% | 321 |
| Jul 31, 2025 | 271.03 | 272.60 | 270.70 | 271.75 | - | -0.43% | 266 |
| Jul 30, 2025 | 271.29 | 273.10 | 271.00 | 272.91 | - | 0.62% | 239 |
| Jul 29, 2025 | 270.79 | 271.23 | 269.41 | 271.23 | - | 0.20% | 415 |
| Jul 28, 2025 | 276.48 | 276.48 | 270.00 | 270.69 | - | -0.61% | 594 |
| Jul 25, 2025 | 273.80 | 273.80 | 272.29 | 272.36 | - | -0.90% | 371 |
| Jul 24, 2025 | 275.95 | 275.95 | 273.99 | 274.83 | - | -0.01% | 138 |
| Jul 23, 2025 | 275.01 | 276.06 | 273.95 | 274.85 | - | 0.02% | 171 |
| Jul 22, 2025 | 274.56 | 277.30 | 272.62 | 274.80 | - | 0.59% | 2,071 |
| Jul 21, 2025 | 273.84 | 274.64 | 272.74 | 273.20 | - | -0.23% | 1,805 |
| Jul 18, 2025 | 274.14 | 276.06 | 272.14 | 273.84 | - | -0.40% | 268 |
| Jul 17, 2025 | 276.06 | 276.06 | 274.68 | 274.95 | - | -0.15% | 78 |
| Jul 16, 2025 | 275.25 | 275.44 | 273.75 | 275.37 | - | 0.01% | 176 |
| Jul 15, 2025 | 275.80 | 275.80 | 274.43 | 275.35 | - | 0.34% | 107 |
| Jul 14, 2025 | 277.20 | 277.20 | 272.80 | 274.43 | - | -0.51% | 623 |
| Jul 11, 2025 | 276.89 | 276.89 | 275.00 | 275.83 | - | -0.74% | 918 |
| Jul 10, 2025 | 278.46 | 278.46 | 277.88 | 277.89 | - | -0.06% | 84 |
| Jul 9, 2025 | 279.93 | 279.93 | 275.10 | 278.05 | - | -0.18% | 40,577 |
| Jul 8, 2025 | 278.72 | 278.72 | 275.10 | 278.54 | - | -0.07% | 115 |
| Jul 7, 2025 | 279.27 | 281.43 | 277.24 | 278.73 | - | 0.30% | 1,346 |
| Jul 4, 2025 | 276.60 | 278.65 | 274.62 | 277.89 | - | 0.44% | 637 |
| Jul 3, 2025 | 277.41 | 278.63 | 276.67 | 276.67 | - | -0.27% | 76,340 |
| Jul 2, 2025 | 280.46 | 280.46 | 276.00 | 277.41 | - | -0.02% | 572 |
| Jul 1, 2025 | 277.25 | 279.95 | 277.24 | 277.46 | - | -0.42% | 313 |
| Jun 30, 2025 | 278.64 | 278.64 | 277.01 | 278.64 | - | - | 200 |
| Jun 27, 2025 | 276.67 | 282.44 | 272.10 | 278.64 | - | 0.71% | 3,410 |
| Jun 26, 2025 | 274.80 | 276.75 | 274.20 | 276.68 | - | 0.68% | 719 |
| Jun 25, 2025 | 273.67 | 275.20 | 273.61 | 274.82 | - | 0.96% | 664 |
| Jun 24, 2025 | 266.17 | 275.99 | 266.17 | 272.20 | - | -0.29% | 255 |
| Jun 23, 2025 | 275.90 | 275.90 | 272.00 | 273.00 | - | 0.32% | 247 |
| Jun 20, 2025 | 273.00 | 273.92 | 266.74 | 272.13 | - | 0.92% | 406 |
| Jun 19, 2025 | 272.73 | 272.73 | 269.30 | 269.65 | - | -0.64% | 366 |
| Jun 18, 2025 | 271.62 | 272.52 | 270.42 | 271.38 | - | -0.09% | 218 |
| Jun 17, 2025 | 270.53 | 271.90 | 270.40 | 271.62 | - | 0.40% | 178 |
| Jun 16, 2025 | 268.50 | 271.94 | 268.09 | 270.53 | - | 0.26% | 431 |
| Jun 13, 2025 | 264.39 | 270.69 | 264.38 | 269.84 | - | -0.82% | 382 |
| Jun 12, 2025 | 273.96 | 274.81 | 271.60 | 272.06 | - | -0.69% | 381 |
| Jun 11, 2025 | 273.50 | 274.45 | 272.93 | 273.96 | - | 0.17% | 213 |
| Jun 10, 2025 | 276.90 | 276.90 | 269.50 | 273.50 | - | 0.30% | 1,704 |
| Jun 9, 2025 | 272.82 | 273.51 | 271.46 | 272.67 | - | 0.44% | 1,669 |
| Jun 6, 2025 | 270.40 | 272.40 | 269.53 | 271.47 | - | 0.40% | 647 |
| Jun 5, 2025 | 270.35 | 270.79 | 268.78 | 270.39 | - | 0.10% | 1,014 |
| Jun 4, 2025 | 268.34 | 271.90 | 267.11 | 270.12 | - | 0.67% | 457 |