Nippon India ETF S&P BSE Sensex (538683.BO)
YHD - YHD Delayed price. Currency in INR
Add to watchlist
At close: 06:07PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 903.00 | 914.00 | 900.42 | 913.40 | 913.40 | 1,389 |
| 25 July 2024 | 902.93 | 902.93 | 890.00 | 900.42 | 900.42 | 1,618 |
| 24 July 2024 | 906.90 | 909.98 | 894.02 | 902.93 | 902.93 | 3,023 |
| 23 July 2024 | 910.90 | 910.90 | 891.00 | 902.24 | 902.24 | 4,205 |
| 22 July 2024 | 914.98 | 914.98 | 890.00 | 906.64 | 906.64 | 4,405 |
| 19 July 2024 | 919.98 | 919.98 | 903.00 | 908.60 | 908.60 | 1,999 |
| 18 July 2024 | 914.48 | 914.48 | 902.49 | 912.71 | 912.71 | 2,730 |
| 17 July 2024 | 906.69 | 906.69 | 906.69 | 906.69 | 906.69 | - |
| 16 July 2024 | 911.90 | 914.00 | 904.11 | 906.69 | 906.69 | 926 |
| 15 July 2024 | 906.50 | 914.48 | 904.41 | 906.10 | 906.10 | 2,286 |
| 12 July 2024 | 897.31 | 907.00 | 856.56 | 906.11 | 906.11 | 2,631 |
| 11 July 2024 | 902.00 | 908.00 | 893.53 | 897.31 | 897.31 | 2,449 |
| 10 July 2024 | 901.00 | 903.06 | 893.00 | 899.40 | 899.40 | 3,841 |
| 09 July 2024 | 900.00 | 903.31 | 889.10 | 901.65 | 901.65 | 4,134 |
| 08 July 2024 | 889.02 | 907.98 | 811.98 | 896.53 | 896.53 | 3,221 |
| 05 July 2024 | 909.98 | 909.98 | 895.70 | 899.55 | 899.55 | 5,552 |
| 03 July 2024 | 895.00 | 912.90 | 890.00 | 899.17 | 899.17 | 2,600 |
| 02 July 2024 | 890.00 | 895.00 | 887.00 | 891.70 | 891.70 | 1,622 |
| 01 July 2024 | 881.10 | 908.00 | 880.02 | 891.24 | 891.24 | 4,260 |
| 28 June 2024 | 886.11 | 895.00 | 881.48 | 889.99 | 889.99 | 2,769 |
| 27 June 2024 | 881.81 | 891.48 | 881.05 | 888.30 | 888.30 | 1,988 |
| 26 June 2024 | 878.65 | 885.00 | 874.12 | 883.76 | 883.76 | 3,655 |
| 25 June 2024 | 879.98 | 879.98 | 869.98 | 874.89 | 874.89 | 5,604 |
| 24 June 2024 | 874.98 | 876.00 | 865.00 | 871.92 | 871.92 | 2,671 |
| 21 June 2024 | 872.00 | 876.00 | 863.10 | 868.14 | 868.14 | 3,185 |
| 20 June 2024 | 875.48 | 875.48 | 863.32 | 871.12 | 871.12 | 3,064 |
| 18 June 2024 | 872.48 | 872.48 | 855.25 | 865.33 | 865.33 | 5,461 |
| 17 June 2024 | 863.97 | 863.97 | 863.97 | 863.97 | 863.97 | - |
| 14 June 2024 | 864.00 | 865.73 | 858.60 | 863.97 | 863.97 | 1,419 |
| 13 June 2024 | 865.93 | 872.98 | 852.02 | 863.13 | 863.13 | 1,806 |
| 12 June 2024 | 859.00 | 864.65 | 859.00 | 861.13 | 861.13 | 5,256 |
| 11 June 2024 | 864.98 | 864.98 | 856.38 | 858.93 | 858.93 | 2,384 |
| 10 June 2024 | 864.48 | 874.94 | 849.10 | 857.29 | 857.29 | 4,861 |
| 07 June 2024 | 849.98 | 861.98 | 835.00 | 856.38 | 856.38 | 6,245 |
| 06 June 2024 | 856.95 | 856.95 | 832.02 | 840.94 | 840.94 | 5,960 |
| 05 June 2024 | 859.98 | 860.00 | 822.00 | 841.58 | 841.58 | 10,878 |
| 04 June 2024 | 870.00 | 874.98 | 805.04 | 859.12 | 859.12 | 37,642 |
| 03 June 2024 | 842.02 | 870.00 | 842.02 | 863.19 | 863.19 | 6,930 |
| 31 May 2024 | 835.48 | 836.19 | 822.02 | 833.56 | 833.56 | 2,301 |
| 30 May 2024 | 842.98 | 842.98 | 822.00 | 827.62 | 827.62 | 4,571 |
| 29 May 2024 | 850.98 | 850.98 | 835.00 | 836.52 | 836.52 | 3,215 |
| 28 May 2024 | 847.00 | 852.00 | 842.09 | 844.17 | 844.17 | 2,720 |
| 24 May 2024 | 849.98 | 849.98 | 840.12 | 844.96 | 844.96 | 2,247 |
| 23 May 2024 | 831.00 | 844.63 | 829.62 | 842.16 | 842.16 | 4,561 |
| 22 May 2024 | 826.10 | 831.28 | 824.02 | 829.99 | 829.99 | 1,307 |
| 21 May 2024 | 832.98 | 832.98 | 825.73 | 828.50 | 828.50 | 2,255 |
| 20 May 2024 | 825.63 | 825.63 | 825.63 | 825.63 | 825.63 | - |
| 17 May 2024 | 817.02 | 829.00 | 817.00 | 826.80 | 826.80 | 4,446 |
| 16 May 2024 | 821.00 | 830.98 | 810.84 | 822.75 | 822.75 | 4,844 |
| 15 May 2024 | 827.00 | 827.98 | 815.99 | 822.00 | 822.00 | 2,829 |
| 14 May 2024 | 822.98 | 829.48 | 808.02 | 819.48 | 819.48 | 2,938 |
| 13 May 2024 | 823.98 | 823.98 | 805.00 | 814.97 | 814.97 | 3,464 |
| 10 May 2024 | 814.97 | 825.41 | 811.99 | 816.12 | 816.12 | 4,223 |
| 09 May 2024 | 821.93 | 825.41 | 809.50 | 810.89 | 810.89 | 4,406 |
| 08 May 2024 | 829.98 | 829.98 | 816.03 | 822.14 | 822.14 | 1,541 |
| 07 May 2024 | 827.98 | 828.00 | 820.00 | 822.23 | 822.23 | 2,357 |
| 06 May 2024 | 836.96 | 836.96 | 823.90 | 826.69 | 826.69 | 1,762 |
| 03 May 2024 | 830.02 | 840.78 | 823.23 | 827.32 | 827.32 | 6,915 |
| 02 May 2024 | 841.98 | 844.70 | 831.30 | 834.43 | 834.43 | 2,075 |
| 01 May 2024 | 833.77 | 833.77 | 833.77 | 833.77 | 833.77 | - |
| 30 Apr 2024 | 832.51 | 838.00 | 832.45 | 833.77 | 833.77 | 5,671 |
| 29 Apr 2024 | 827.60 | 834.97 | 825.60 | 832.51 | 832.51 | 2,569 |
| 26 Apr 2024 | 831.00 | 831.00 | 825.00 | 825.26 | 825.26 | 3,905 |
| 25 Apr 2024 | 831.90 | 831.90 | 823.01 | 828.75 | 828.75 | 1,553 |
| 24 Apr 2024 | 832.97 | 832.97 | 820.02 | 826.58 | 826.58 | 1,247 |
| 23 Apr 2024 | 826.90 | 827.59 | 822.06 | 823.76 | 823.76 | 1,391 |
| 22 Apr 2024 | 816.00 | 823.98 | 812.02 | 821.30 | 821.30 | 3,120 |
| 19 Apr 2024 | 807.02 | 816.69 | 802.00 | 815.37 | 815.37 | 3,787 |
| 18 Apr 2024 | 816.52 | 820.32 | 810.00 | 811.33 | 811.33 | 5,500 |
| 17 Apr 2024 | 816.46 | 816.46 | 816.46 | 816.46 | 816.46 | - |
| 16 Apr 2024 | 821.57 | 821.57 | 812.96 | 816.46 | 816.46 | 2,837 |
| 15 Apr 2024 | 834.00 | 836.98 | 800.00 | 821.57 | 821.57 | 5,151 |
| 12 Apr 2024 | 836.70 | 843.98 | 831.00 | 831.86 | 831.86 | 4,353 |
| 11 Apr 2024 | 836.70 | 836.70 | 836.70 | 836.70 | 836.70 | - |
| 10 Apr 2024 | 837.00 | 839.05 | 834.32 | 836.70 | 836.70 | 1,666 |
| 09 Apr 2024 | 836.48 | 840.00 | 832.45 | 834.70 | 834.70 | 2,308 |
| 08 Apr 2024 | 833.90 | 836.65 | 830.41 | 834.11 | 834.11 | 2,328 |
| 05 Apr 2024 | 833.98 | 833.98 | 825.05 | 829.79 | 829.79 | 1,429 |
| 04 Apr 2024 | 826.00 | 831.70 | 820.09 | 828.78 | 828.78 | 2,434 |
| 03 Apr 2024 | 820.02 | 829.23 | 820.02 | 826.15 | 826.15 | 1,343 |
| 02 Apr 2024 | 832.66 | 838.92 | 825.00 | 826.32 | 826.32 | 2,255 |
| 01 Apr 2024 | 831.98 | 849.00 | 819.10 | 826.18 | 826.18 | 2,355 |
| 28 Mar 2024 | 818.12 | 830.00 | 818.12 | 823.29 | 823.29 | 2,036 |
| 27 Mar 2024 | 818.98 | 818.98 | 812.33 | 813.59 | 813.59 | 774 |
| 26 Mar 2024 | 815.00 | 815.00 | 810.00 | 811.33 | 811.33 | 1,532 |
| 25 Mar 2024 | 814.40 | 814.40 | 814.40 | 814.40 | 814.40 | - |
| 22 Mar 2024 | 811.81 | 817.71 | 805.68 | 814.40 | 814.40 | 2,409 |
| 21 Mar 2024 | 811.00 | 814.98 | 808.60 | 813.43 | 813.43 | 1,675 |
| 20 Mar 2024 | 813.98 | 813.98 | 799.26 | 806.93 | 806.93 | 2,129 |
| 19 Mar 2024 | 819.98 | 819.98 | 805.09 | 806.15 | 806.15 | 3,096 |
| 18 Mar 2024 | 814.00 | 816.68 | 808.10 | 814.38 | 814.38 | 894 |
| 15 Mar 2024 | 824.33 | 824.33 | 810.00 | 814.23 | 814.23 | 1,438 |
| 14 Mar 2024 | 821.98 | 821.98 | 811.01 | 817.58 | 817.58 | 1,672 |
| 13 Mar 2024 | 823.35 | 827.97 | 810.05 | 816.88 | 816.88 | 3,165 |
| 12 Mar 2024 | 828.90 | 830.98 | 819.12 | 821.69 | 821.69 | 1,033 |
| 11 Mar 2024 | 822.02 | 832.98 | 822.02 | 823.30 | 823.30 | 1,475 |
| 08 Mar 2024 | 826.39 | 826.39 | 826.39 | 826.39 | 826.39 | - |
| 07 Mar 2024 | 829.69 | 829.87 | 823.91 | 826.39 | 826.39 | 1,928 |
| 06 Mar 2024 | 829.98 | 829.98 | 818.31 | 827.15 | 827.15 | 1,269 |
| 05 Mar 2024 | 830.00 | 830.00 | 821.00 | 823.96 | 823.96 | 6,886 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.