Bharat 22 ETF

Bharat 22 ETF Historical Data

NSEBSE

₹109.05

(-0.80%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	110.9	110.9	108	108.27	3,156	2,79,22,451.44	1,60,790
20-Jun-2025	111.52	111.52	107.51	109.53	2,668	2,60,70,914.46	1,50,282
23-Jun-2025	110.8	110.8	107.6	109.43	4,261	4,42,03,827.16	3,13,424
24-Jun-2025	108.9	110.4	107.5	109.35	2,728	4,52,26,554.53	2,91,947
25-Jun-2025	109.35	110.29	109.21	109.27	2,831	4,47,63,741.88	2,89,018
26-Jun-2025	110.8	110.8	109.21	110.62	2,725	3,59,82,202.06	1,91,542
27-Jun-2025	112.6	112.6	109.52	111	3,077	5,82,20,372.3	4,11,507
30-Jun-2025	111.87	111.87	110.51	110.97	4,365	4,15,20,057.46	2,40,740
01-Jul-2025	111.4	111.5	110.45	110.57	3,785	6,64,77,013.33	4,75,647
02-Jul-2025	111.2	111.49	109.72	110.25	3,750	12,09,28,604.93	7,52,093
03-Jul-2025	111.5	111.5	109.83	110.07	3,668	2,54,88,114.78	1,14,853
04-Jul-2025	110	110.5	108.7	110.38	2,852	1,95,27,470.9	1,15,679
07-Jul-2025	108.6	111.47	108.6	110.16	4,793	1,87,91,870.85	94,961
08-Jul-2025	111.8	111.8	109.11	110.88	2,817	8,14,69,651.58	4,88,764
09-Jul-2025	112.6	112.6	110.3	110.39	2,834	2,73,69,629.09	1,42,478
10-Jul-2025	108.8	111.8	108.8	110.14	2,870	2,20,59,620.4	1,26,203
11-Jul-2025	111.39	111.4	109.6	109.75	2,937	1,62,21,246.93	75,460
14-Jul-2025	109.1	111.1	109.1	109.68	4,019	4,72,79,950.28	2,77,670
15-Jul-2025	111	111	109.04	110.07	2,598	1,99,77,550.82	90,469
16-Jul-2025	111.5	111.5	109.55	110.24	2,520	1,82,99,497.23	63,577
17-Jul-2025	112.99	112.99	107.48	109.93	2,338	1,94,07,484	91,701
18-Jul-2025	111.2	111.2	108.96	109.05	3,600	3,01,79,091.86	1,78,232

Bharat 22 ETF: Related NEWS

No Record Found

Invest wise with Expert advice