Bharat 22 ETF

Bharat 22 ETF Historical Data

NSEBSE

₹107.89

(-0.48%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jul-2025	111.2	111.2	108.96	109.05	3,600	3,01,79,091.86	1,78,232
21-Jul-2025	110.4	110.4	108.02	109.36	3,839	2,59,76,906.34	1,58,989
22-Jul-2025	110.6	110.6	109	109.04	2,562	4,31,93,934.59	3,14,799
23-Jul-2025	110.5	110.5	107.7	109.45	2,298	3,34,18,381.91	2,54,777
24-Jul-2025	110.2	110.2	108.54	108.92	2,689	7,16,99,581.72	5,45,014
25-Jul-2025	110.5	110.5	107.29	107.42	4,301	4,32,86,727.65	2,89,688
28-Jul-2025	108.6	108.6	106.55	106.75	4,336	1,51,09,297.1	85,577
29-Jul-2025	105.4	107.47	105.4	107.34	2,275	1,29,57,248.54	73,712
30-Jul-2025	107.79	108.59	107.53	108.06	2,044	1,08,40,891.07	45,500
31-Jul-2025	111.3	111.3	106.14	107.53	2,474	4,84,15,386.87	3,70,578
01-Aug-2025	108.39	108.39	106.35	106.56	3,866	4,08,08,332.68	2,70,868
04-Aug-2025	108.1	108.1	106	107.57	4,630	5,24,14,656.87	3,62,505
05-Aug-2025	106.3	108.4	106.3	107.63	2,980	3,73,12,616.74	2,86,909
06-Aug-2025	108.6	108.6	106.87	107.37	2,645	3,68,43,037.54	2,44,441
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

Bharat 22 ETF: Related NEWS

No Record Found

Invest wise with Expert advice