DSP Nifty500 ETF

DSP Nifty500 Flexicap Quality 30 ETF Historical Data

NSEBSE

₹10.74

(-0.37%)

Nov 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	11.05	11.05	10.82	10.89	300	19,06,724.09	1,23,108
28-Oct-2025	11.05	11.05	10.8	10.84	388	48,15,412.09	4,38,247
29-Oct-2025	11.04	11.04	10.76	10.82	295	32,48,468.21	1,88,589
30-Oct-2025	10.88	10.91	10.78	10.81	220	25,19,636.54	2,22,732
31-Oct-2025	10.88	10.97	10.73	10.73	463	19,07,773.4	1,74,875
03-Nov-2025	10.79	10.8	10.68	10.75	354	31,03,527.26	2,07,229
04-Nov-2025	11.01	11.01	10.62	10.64	536	23,01,709.81	1,56,248
06-Nov-2025	10.72	10.72	10.57	10.6	375	20,08,435.63	1,78,396
07-Nov-2025	10.6	10.66	10.48	10.61	403	8,39,793.25	64,044
10-Nov-2025	10.74	10.75	10.61	10.7	222	7,66,561.04	68,561
11-Nov-2025	10.9	10.95	10.64	10.76	232	8,86,945.79	50,199
12-Nov-2025	10.81	11	10.76	10.9	184	25,89,423	1,69,592
13-Nov-2025	10.89	10.93	10.79	10.88	269	44,97,119.58	2,88,086
14-Nov-2025	10.86	10.88	10.78	10.83	350	5,72,655.94	48,790
17-Nov-2025	10.88	10.94	10.85	10.92	288	10,17,354.01	91,187
18-Nov-2025	10.91	10.92	10.81	10.83	267	18,36,469.34	1,26,011
19-Nov-2025	10.88	10.92	10.81	10.91	142	9,31,955.62	76,238
20-Nov-2025	10.94	10.97	10.9	10.92	199	12,31,482.87	95,586
21-Nov-2025	10.95	10.95	10.68	10.83	257	11,50,510.55	1,04,049
24-Nov-2025	11.04	11.04	10.66	10.78	361	33,33,494.76	2,48,696

DSP Nifty500 ETF: Related NEWS

No Record Found

Invest wise with Expert advice