Dsp Asset Managers Private Limited - Dsp Mutual Fund - Dsp Nifty 50 ETF (NSE:NEXT50ADD)
India · Delayed Price · Currency is INR 72.88
+0.31 (0.43%)
At close: Sep 23, 2026
NSE:NEXT50ADD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 72.70 | 72.88 | 72.61 | 72.88 | 72.88 | 0.43% | 1,066 |
| Sep 22, 2026 | 72.87 | 72.87 | 72.35 | 72.57 | 72.57 | -0.15% | 16,335 |
| Sep 21, 2026 | 72.80 | 72.80 | 72.40 | 72.68 | 72.68 | 0.32% | 3,586 |
| Sep 18, 2026 | 72.14 | 72.57 | 71.98 | 72.45 | 72.45 | 1.46% | 13,052 |
| Sep 17, 2026 | 70.83 | 71.54 | 70.82 | 71.41 | 71.41 | 0.95% | 23,050 |
| Sep 16, 2026 | 70.58 | 71.09 | 70.38 | 70.74 | 70.74 | -0.17% | 17,831 |
| Sep 15, 2026 | 72.78 | 72.78 | 70.71 | 70.86 | 70.86 | -2.64% | 114,949 |
| Sep 11, 2026 | 72.55 | 72.91 | 71.96 | 72.78 | 72.78 | -2.37% | 6,726 |
| Sep 10, 2026 | 73.19 | 74.75 | 72.90 | 74.55 | 74.55 | 1.53% | 993 |
| Sep 9, 2026 | 73.36 | 73.49 | 73.11 | 73.43 | 73.43 | -0.08% | 417 |
| Sep 8, 2026 | 73.12 | 73.49 | 73.03 | 73.49 | 73.49 | 0.62% | 1,994 |
| Sep 7, 2026 | 73.28 | 73.35 | 72.95 | 73.04 | 73.04 | -0.65% | 2,995 |
| Sep 4, 2026 | 73.68 | 73.72 | 73.30 | 73.52 | 73.52 | -0.22% | 13,815 |
| Sep 3, 2026 | 73.75 | 74.79 | 73.25 | 73.68 | 73.68 | 0.16% | 3,326 |
| Sep 2, 2026 | 72.60 | 73.56 | 72.40 | 73.56 | 73.56 | 0.27% | 4,293 |
| Sep 1, 2026 | 73.72 | 73.73 | 72.89 | 73.36 | 73.36 | -0.54% | 2,355 |
| Aug 31, 2026 | 74.47 | 74.90 | 73.55 | 73.76 | 73.76 | -0.95% | 4,484 |
| Aug 28, 2026 | 74.84 | 74.84 | 74.20 | 74.47 | 74.47 | -0.79% | 4,376 |
| Aug 27, 2026 | 75.58 | 75.58 | 74.82 | 75.06 | 75.06 | -0.20% | 4,324 |
| Aug 26, 2026 | 75.00 | 75.45 | 74.87 | 75.21 | 75.21 | 0.45% | 2,177 |
| Aug 25, 2026 | 74.41 | 75.00 | 74.23 | 74.87 | 74.87 | 0.70% | 4,818 |
| Aug 24, 2026 | 74.26 | 74.55 | 74.20 | 74.35 | 74.35 | 0.03% | 4,245 |
| Aug 21, 2026 | 74.51 | 74.61 | 74.21 | 74.33 | 74.33 | -0.52% | 788 |
| Aug 20, 2026 | 74.72 | 74.85 | 74.52 | 74.72 | 74.72 | 0.39% | 2,030 |
| Aug 19, 2026 | 74.35 | 74.64 | 74.14 | 74.43 | 74.43 | -0.71% | 9,342 |
| Aug 18, 2026 | 75.17 | 75.17 | 74.80 | 74.96 | 74.96 | -0.28% | 2,341 |
| Aug 17, 2026 | 74.84 | 75.17 | 74.75 | 75.17 | 75.17 | 0.09% | 3,963 |
| Aug 14, 2026 | 75.07 | 75.19 | 74.84 | 75.10 | 75.10 | - | 2,824 |
| Aug 13, 2026 | 75.13 | 75.13 | 74.80 | 75.10 | 75.10 | 0.40% | 1,266 |
| Aug 12, 2026 | 74.99 | 75.09 | 74.53 | 74.80 | 74.80 | -0.25% | 1,394 |
| Aug 11, 2026 | 74.90 | 75.18 | 74.73 | 74.99 | 74.99 | -0.37% | 341 |
| Aug 10, 2026 | 76.77 | 76.77 | 75.01 | 75.27 | 75.27 | 0.05% | 4,751 |
| Aug 7, 2026 | 75.14 | 75.27 | 74.85 | 75.23 | 75.23 | 0.16% | 20,369 |
| Aug 6, 2026 | 74.34 | 75.16 | 74.34 | 75.11 | 75.11 | 0.36% | 1,160 |
| Aug 5, 2026 | 74.85 | 75.26 | 74.65 | 74.84 | 74.84 | 0.34% | 2,937 |
| Aug 4, 2026 | 74.60 | 75.00 | 74.59 | 74.59 | 74.59 | 0.63% | 1,066 |
| Aug 3, 2026 | 75.70 | 75.70 | 73.58 | 74.12 | 74.12 | -0.09% | 1,968 |
| Jul 31, 2026 | 73.40 | 74.27 | 73.40 | 74.19 | 74.19 | 3.10% | 11,020 |
| Jul 30, 2026 | 72.99 | 73.15 | 71.83 | 71.96 | 71.96 | -1.18% | 1,937 |
| Jul 29, 2026 | 72.80 | 72.99 | 72.59 | 72.82 | 72.82 | 0.51% | 1,504 |
| Jul 28, 2026 | 72.84 | 72.84 | 72.27 | 72.45 | 72.45 | -0.40% | 6,879 |
| Jul 27, 2026 | 72.50 | 73.03 | 72.50 | 72.74 | 72.74 | 0.69% | 8,515 |
| Jul 24, 2026 | 71.73 | 73.50 | 71.52 | 72.24 | 72.24 | 0.01% | 6,423 |
| Jul 23, 2026 | 72.63 | 72.87 | 72.11 | 72.23 | 72.23 | -0.62% | 1,196 |
| Jul 22, 2026 | 72.83 | 73.00 | 72.54 | 72.68 | 72.68 | -0.57% | 1,110 |
| Jul 21, 2026 | 73.00 | 73.13 | 72.61 | 73.10 | 73.10 | 0.34% | 5,107 |
| Jul 20, 2026 | 72.12 | 72.86 | 72.11 | 72.85 | 72.85 | 0.82% | 2,107 |
| Jul 17, 2026 | 72.17 | 72.29 | 71.84 | 72.26 | 72.26 | 0.47% | 667 |
| Jul 16, 2026 | 72.43 | 73.00 | 71.92 | 71.92 | 71.92 | -0.47% | 2,124 |
| Jul 15, 2026 | 72.77 | 72.88 | 72.20 | 72.26 | 72.26 | 0.19% | 2,177 |