Bharat 22 ETF

Bharat 22 ETF Historical Data

NSEBSE

₹107.17

(-0.17%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/08/2025

To Date

06/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Aug-2025	104.68	108.3	104.68	107.33	3,139	1,74,53,263.23	89,857
08-Aug-2025	106.1	108.4	106.1	107	2,562	1,27,29,186.43	64,280
11-Aug-2025	107	108	106.96	107.94	4,336	1,49,92,335.47	1,01,351
12-Aug-2025	108.9	108.9	107.41	108.24	2,432	3,92,09,159.57	1,71,424
13-Aug-2025	109	109	107.85	108.41	2,226	2,41,85,631.04	1,83,944
14-Aug-2025	108.9	108.9	107.4	107.89	2,547	2,08,88,068.42	1,42,693
18-Aug-2025	107.52	109	107.52	107.7	5,450	3,47,84,560.36	1,81,452
19-Aug-2025	110.93	110.93	107	107.86	2,224	99,09,056.39	70,954
20-Aug-2025	107.78	108.47	107.61	107.73	2,283	1,15,20,851.87	68,493
21-Aug-2025	108.8	108.8	106.5	107.29	2,471	3,16,75,337.37	2,26,079
22-Aug-2025	107.45	107.69	106.5	106.58	3,106	3,68,86,012.02	2,49,898
25-Aug-2025	106.58	107.8	106	106.75	3,721	3,56,98,260.55	2,36,391
26-Aug-2025	107.9	107.9	105.39	105.53	3,882	3,03,79,700.16	1,78,200
28-Aug-2025	104.1	106.8	104.1	104.97	4,334	4,21,98,720.63	2,71,123
29-Aug-2025	103.6	105.75	103.6	105.37	2,252	1,32,37,676.53	60,564
01-Sep-2025	108.53	108.53	104.2	106.35	4,193	2,17,93,308.19	1,31,212
02-Sep-2025	107.6	107.6	106.31	106.99	2,801	2,07,17,517.66	1,02,263
03-Sep-2025	107.4	108.09	106.61	107.99	2,678	5,41,04,141.98	3,99,073
04-Sep-2025	109.7	109.7	107.15	107.35	2,982	1,86,57,364.63	78,317
05-Sep-2025	106.1	108.8	106.1	107.17	3,120	1,68,38,327.09	83,462

Bharat 22 ETF: Related NEWS

No Record Found

Invest wise with Expert advice