Bharat 22 ETF

Bharat 22 ETF Historical Data

NSEBSE

₹114.98

(0.29%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	112.3	112.3	111.26	111.31	2,454	4,51,81,556.55	3,31,677
09-Oct-2025	111.75	112.2	111.17	111.98	2,437	3,95,97,831.78	3,02,855
10-Oct-2025	112.46	113.06	111.7	112.6	3,436	6,21,46,310.4	4,73,332
13-Oct-2025	113.8	113.8	111.5	112.61	3,889	5,26,57,579.8	2,52,861
14-Oct-2025	113.1	113.1	111.3	111.44	2,834	5,45,26,036.65	4,19,687
15-Oct-2025	112.03	112.95	111.12	112.7	2,718	4,37,34,878.5	3,35,749
16-Oct-2025	113.49	113.59	112.77	113.44	2,905	5,22,19,718.08	3,97,036
17-Oct-2025	114.15	114.15	113.05	113.48	2,428	4,93,87,909.98	3,85,203
20-Oct-2025	113.99	114.5	113.47	114.32	3,889	6,50,97,156.6	4,89,987
21-Oct-2025	113.6	114.66	113.6	114.56	2,027	1,65,34,074.8	1,35,431
23-Oct-2025	113.8	115.85	113.8	115.01	4,428	9,21,62,081.95	6,49,632
24-Oct-2025	113.81	116.01	113.81	114.96	2,709	5,28,58,286.69	3,96,093
27-Oct-2025	116	116	114	115.81	3,960	5,56,26,989.2	4,00,433
28-Oct-2025	116.5	116.5	115.14	115.61	2,715	2,12,50,345.74	1,08,377
29-Oct-2025	114.51	116.95	114.51	116.69	2,794	8,41,66,602.96	6,18,457
30-Oct-2025	117.26	117.28	116.41	116.6	2,502	4,35,23,509.54	2,92,057
31-Oct-2025	117.34	118.76	116.29	116.71	2,554	2,45,06,633.45	1,52,521
03-Nov-2025	117.9	117.9	116.22	116.76	4,956	6,22,57,592.87	4,38,429
04-Nov-2025	117	117	115.5	115.61	3,517	7,57,66,043.91	5,50,597
06-Nov-2025	114.62	116.11	114.55	114.65	4,204	5,74,46,716.55	4,03,554
07-Nov-2025	113.5	115.35	113.2	114.98	2,822	4,09,88,445.75	2,82,731

Bharat 22 ETF: Related NEWS

No Record Found

Invest wise with Expert advice