DSP Nifty500 ETF

DSP Nifty500 Flexicap Quality 30 ETF Historical Data

NSEBSE

₹10.69

(-0.47%)

Dec 16, 2025|01:04:54 PM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Nov-2025	10.98	10.98	10.74	10.74	327	29,12,492.51	2,62,062
26-Nov-2025	10.79	10.92	10.79	10.84	152	11,43,279.07	1,02,663
27-Nov-2025	10.84	10.91	10.7	10.87	163	8,32,199.3	75,714
28-Nov-2025	10.93	11.06	10.79	10.82	281	27,21,782.16	2,01,454
01-Dec-2025	10.98	11.11	10.76	10.84	252	4,83,418.63	27,976
02-Dec-2025	10.95	10.95	10.83	10.86	235	7,28,289.45	53,020
03-Dec-2025	10.91	10.91	10.8	10.85	298	25,08,134.98	1,88,043
04-Dec-2025	10.87	10.93	10.85	10.88	219	10,80,909.77	81,166
05-Dec-2025	10.97	10.98	10.83	10.89	218	6,41,547.2	50,287
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

DSP Nifty500 ETF: Related NEWS

No Record Found

Invest wise with Expert advice