Australia markets close in 1 hour 48 minutes

Nippon India ETF S&P BSE Sensex (538683.BO)

YHD - YHD Delayed price. Currency in INR
Add to watchlist
0.00000.0000 (0.00%)
At close: 06:07PM EDT
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 2024------
12 June 2024859.00864.65859.00861.13861.135,256
11 June 2024864.98864.98856.38858.93858.932,384
10 June 2024864.48874.94849.10857.29857.294,861
07 June 2024849.98861.98835.00856.38856.386,245
06 June 2024856.95856.95832.02840.94840.945,960
05 June 2024859.98860.00822.00841.58841.5810,878
04 June 2024870.00874.98805.04859.12859.1237,642
03 June 2024842.02870.00842.02863.19863.196,930
31 May 2024835.48836.19822.02833.56833.562,301
30 May 2024842.98842.98822.00827.62827.624,571
29 May 2024850.98850.98835.00836.52836.523,215
28 May 2024847.00852.00842.09844.17844.172,720
24 May 2024849.98849.98840.12844.96844.962,247
23 May 2024831.00844.63829.62842.16842.164,561
22 May 2024826.10831.28824.02829.99829.991,307
21 May 2024832.98832.98825.73828.50828.502,255
20 May 2024825.63825.63825.63825.63825.63-
17 May 2024817.02829.00817.00826.80826.804,446
16 May 2024821.00830.98810.84822.75822.754,844
15 May 2024827.00827.98815.99822.00822.002,829
14 May 2024822.98829.48808.02819.48819.482,938
13 May 2024823.98823.98805.00814.97814.973,464
10 May 2024814.97825.41811.99816.12816.124,223
09 May 2024821.93825.41809.50810.89810.894,406
08 May 2024829.98829.98816.03822.14822.141,541
07 May 2024827.98828.00820.00822.23822.232,357
06 May 2024836.96836.96823.90826.69826.691,762
03 May 2024830.02840.78823.23827.32827.326,915
02 May 2024841.98844.70831.30834.43834.432,075
01 May 2024833.77833.77833.77833.77833.77-
30 Apr 2024832.51838.00832.45833.77833.775,671
29 Apr 2024827.60834.97825.60832.51832.512,569
26 Apr 2024831.00831.00825.00825.26825.263,905
25 Apr 2024831.90831.90823.01828.75828.751,553
24 Apr 2024832.97832.97820.02826.58826.581,247
23 Apr 2024826.90827.59822.06823.76823.761,391
22 Apr 2024816.00823.98812.02821.30821.303,120
19 Apr 2024807.02816.69802.00815.37815.373,787
18 Apr 2024816.52820.32810.00811.33811.335,500
17 Apr 2024816.46816.46816.46816.46816.46-
16 Apr 2024821.57821.57812.96816.46816.462,837
15 Apr 2024834.00836.98800.00821.57821.575,151
12 Apr 2024836.70843.98831.00831.86831.864,353
11 Apr 2024836.70836.70836.70836.70836.70-
10 Apr 2024837.00839.05834.32836.70836.701,666
09 Apr 2024836.48840.00832.45834.70834.702,308
08 Apr 2024833.90836.65830.41834.11834.112,328
05 Apr 2024833.98833.98825.05829.79829.791,429
04 Apr 2024826.00831.70820.09828.78828.782,434
03 Apr 2024820.02829.23820.02826.15826.151,343
02 Apr 2024832.66838.92825.00826.32826.322,255
01 Apr 2024831.98849.00819.10826.18826.182,355
28 Mar 2024818.12830.00818.12823.29823.292,036
27 Mar 2024818.98818.98812.33813.59813.59774
26 Mar 2024815.00815.00810.00811.33811.331,532
25 Mar 2024814.40814.40814.40814.40814.40-
22 Mar 2024811.81817.71805.68814.40814.402,409
21 Mar 2024811.00814.98808.60813.43813.431,675
20 Mar 2024813.98813.98799.26806.93806.932,129
19 Mar 2024819.98819.98805.09806.15806.153,096
18 Mar 2024814.00816.68808.10814.38814.38894
15 Mar 2024824.33824.33810.00814.23814.231,438
14 Mar 2024821.98821.98811.01817.58817.581,672
13 Mar 2024823.35827.97810.05816.88816.883,165
12 Mar 2024828.90830.98819.12821.69821.691,033
11 Mar 2024822.02832.98822.02823.30823.301,475
08 Mar 2024826.39826.39826.39826.39826.39-
07 Mar 2024829.69829.87823.91826.39826.391,928
06 Mar 2024829.98829.98818.31827.15827.151,269
05 Mar 2024830.00830.00821.00823.96823.966,886
04 Mar 2024826.19827.98812.19826.20826.203,431
01 Mar 2024813.90823.00812.20821.78821.781,878
29 Feb 2024816.98816.98804.66810.28810.281,703
28 Feb 2024810.02818.40807.00810.08810.082,143
27 Feb 2024811.10817.89811.00816.78816.78749
26 Feb 2024820.06820.06811.00813.19813.19742
23 Feb 2024822.98822.98816.00817.41817.41952
22 Feb 2024818.00818.00806.50815.30815.302,004
21 Feb 2024815.45818.00811.00812.10812.10905
20 Feb 2024815.00815.00808.88814.75814.751,264
16 Feb 2024806.75809.25800.00809.02809.022,814
15 Feb 2024803.99807.97796.02803.33803.331,086
14 Feb 2024799.98802.00788.00800.07800.077,741
13 Feb 2024798.48800.92790.96799.67799.671,380
12 Feb 2024808.94809.95792.10795.07795.072,565
09 Feb 2024795.00805.98794.02801.01801.011,450
08 Feb 2024806.00808.00796.00798.38798.383,659
07 Feb 2024816.00816.00796.31806.12806.12880
06 Feb 2024803.10811.95800.30805.99805.992,195
05 Feb 2024810.98810.98796.02805.80805.801,978
02 Feb 2024807.98814.00797.00804.69804.691,851
01 Feb 2024805.48805.48797.83799.63799.632,815
31 Jan 2024801.45801.45792.00798.58798.58950
30 Jan 2024802.00804.85793.00795.74795.742,156
29 Jan 2024788.02804.28788.02802.21802.211,585
26 Jan 2024791.56791.56791.56791.56791.56-
25 Jan 2024792.23805.94784.25791.56791.562,073
24 Jan 2024793.98793.98781.10792.65792.651,153
23 Jan 2024807.98807.98785.68787.37787.374,286
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...