Bharat 22 ETF

Bharat 22 ETF Historical Data

NSEBSE

₹109.14

(0.06%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Sep-2025	106.2	108.3	106.2	106.77	4,420	2,16,94,138.19	1,09,812
09-Sep-2025	107.8	107.8	106.4	106.47	2,573	1,90,18,796.55	1,13,900
10-Sep-2025	107.4	107.75	106.47	107.54	2,732	2,86,95,199.71	2,04,015
11-Sep-2025	108.5	108.79	107.53	108.55	2,433	2,22,11,842.05	1,31,524
12-Sep-2025	109.11	109.25	108.06	109.08	2,694	3,93,42,840.99	2,94,979
15-Sep-2025	107.8	109.97	107.8	109.14	3,984	3,65,42,860.75	2,64,921

Bharat 22 ETF: Related NEWS

No Record Found

Invest wise with Expert advice