DSP Nifty500 ETF

DSP Nifty500 Flexicap Quality 30 ETF Historical Data

NSEBSE

₹10.04

(0.40%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	10.7	10.78	10.32	10.41	485	22,35,354.13	1,42,162
22-Jan-2026	10.49	10.79	10.44	10.68	240	10,83,263.96	76,188
23-Jan-2026	10.78	10.78	10.4	10.43	1,019	22,87,817.28	1,64,285
27-Jan-2026	10.7	10.73	10.39	10.47	488	9,65,991.73	78,978
28-Jan-2026	10.45	10.55	10.4	10.5	388	8,62,545.39	60,181
29-Jan-2026	10.55	10.55	10.36	10.43	447	12,99,755.66	93,002
30-Jan-2026	10.44	10.48	10.35	10.46	320	6,89,575.38	50,998
01-Feb-2026	10.72	10.72	10.16	10.37	570	14,81,199.96	1,06,796
02-Feb-2026	10.32	10.78	10.18	10.36	469	17,02,567.97	86,700
03-Feb-2026	10.58	10.65	10.47	10.54	288	13,54,095.36	1,02,423
04-Feb-2026	10.74	10.74	10.34	10.41	553	17,31,447.01	1,22,304
05-Feb-2026	10.41	10.45	10.32	10.37	426	13,29,301.83	61,843
06-Feb-2026	10.58	10.62	10.22	10.32	532	1,67,29,340.2	15,41,744
09-Feb-2026	10.38	10.64	10.34	10.39	376	8,39,103.01	66,767
10-Feb-2026	10.4	10.48	10.38	10.42	277	8,62,291	68,754
11-Feb-2026	10.47	10.49	10.39	10.4	293	12,15,301.84	68,332
12-Feb-2026	10.41	10.42	10.15	10.19	989	36,02,579.31	2,62,873
13-Feb-2026	10.19	10.19	10	10.06	766	34,19,872.56	1,62,526
16-Feb-2026	10.11	10.21	10.03	10.09	435	28,88,481.49	2,28,144
17-Feb-2026	10.09	10.21	10.09	10.18	248	5,84,612.46	37,350
18-Feb-2026	10.21	10.28	10.09	10.19	346	5,75,212.05	40,557
19-Feb-2026	10.29	10.29	9.96	10	910	77,39,751.89	3,44,260

DSP Nifty500 ETF: Related NEWS

No Record Found

Invest wise with Expert advice