Bharat 22 ETF

Bharat 22 ETF Historical Data

NSEBSE

₹111.31

(-0.54%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Sep-2025	110	110.25	108.77	110.19	2,786	5,40,47,615.61	4,08,933
17-Sep-2025	109.71	110.88	109.1	110.68	2,568	4,31,01,680.12	3,34,781
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

Bharat 22 ETF: Related NEWS

No Record Found

Invest wise with Expert advice