DSP Nifty500 ETF

DSP Nifty500 Flexicap Quality 30 ETF Historical Data

NSEBSE

₹10.7

(0.19%)

Jan 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	11.03	11.04	10.7	10.76	557	26,03,482.71	1,40,699
09-Dec-2025	10.81	10.81	10.55	10.65	558	13,99,519.69	1,16,818
10-Dec-2025	10.7	10.74	10.56	10.6	371	14,54,902.53	91,435
11-Dec-2025	10.6	10.7	10.53	10.69	291	11,94,116.36	74,355
12-Dec-2025	10.72	10.75	10.67	10.74	251	6,04,870.92	42,141
15-Dec-2025	10.8	10.8	10.65	10.74	343	23,97,988.55	1,68,259
16-Dec-2025	10.77	10.77	10.67	10.67	306	19,72,995.82	1,50,931
17-Dec-2025	10.68	10.71	10.6	10.61	355	16,56,075.09	1,45,190
18-Dec-2025	10.68	10.69	10.6	10.66	215	4,51,881.9	29,820
19-Dec-2025	10.73	10.75	10.66	10.73	187	15,05,361	1,16,236
22-Dec-2025	10.78	10.87	10.76	10.85	272	12,63,590.63	1,02,195
23-Dec-2025	10.93	10.93	10.77	10.85	256	13,84,507.46	64,872
24-Dec-2025	10.98	10.98	10.76	10.77	409	20,98,849.38	1,23,763
26-Dec-2025	10.94	10.94	10.72	10.74	380	17,63,917.74	83,800
29-Dec-2025	10.75	10.75	10.64	10.66	486	20,75,348.72	1,24,217
30-Dec-2025	10.72	10.87	10.6	10.6	387	14,64,483.5	1,14,709
31-Dec-2025	10.61	10.66	10.56	10.64	314	14,43,490.76	1,02,712
01-Jan-2026	10.7	10.7	10.57	10.62	384	26,37,475.37	1,11,408
02-Jan-2026	10.88	10.88	10.56	10.63	386	14,52,327.93	76,651
05-Jan-2026	10.69	10.72	10.6	10.68	374	31,94,009.81	1,80,732
06-Jan-2026	10.7	10.72	10.65	10.7	214	5,00,438.15	30,412

DSP Nifty500 ETF: Related NEWS

No Record Found

Invest wise with Expert advice