Bharat 22 ETF

Bharat 22 ETF Historical Data

NSEBSE

₹113.48

(0.04%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	112.15	112.15	110.35	110.82	2,597	5,43,77,459.53	4,25,844
19-Sep-2025	111.32	111.32	110.4	110.92	2,424	5,59,20,864.17	4,62,102
22-Sep-2025	110	111.39	110	110.63	3,855	3,85,22,009.77	2,73,095
23-Sep-2025	110.9	111.24	110.13	111	2,480	4,57,44,463.01	3,49,132
24-Sep-2025	109.7	111.42	109.7	110.82	2,222	4,26,39,523.5	3,32,550
25-Sep-2025	109.6	111.9	109.6	110.26	2,526	4,44,55,893.84	3,42,971
26-Sep-2025	109.5	111.4	108.8	109.83	2,440	2,70,62,457.62	1,98,763
29-Sep-2025	111	111	109.83	110.52	3,225	3,06,26,046.79	2,15,464
30-Sep-2025	109.35	111	109.35	110.54	2,186	1,97,04,768.43	1,22,526
01-Oct-2025	109.4	111.5	109.4	111.02	2,888	3,44,94,124.55	2,30,291
03-Oct-2025	111.96	112.32	110.86	112.19	4,271	6,51,51,321.81	3,48,532
06-Oct-2025	112.19	113.4	111.49	112.23	4,590	4,64,14,394.69	2,57,718
07-Oct-2025	113.4	113.4	111.1	111.91	2,991	2,36,39,029.82	1,50,496
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

Bharat 22 ETF: Related NEWS

No Record Found

Invest wise with Expert advice