Nippon India ETF BSE Sensex (538683.BO)
YHD - YHD Delayed price. Currency in INR
Add to watchlist
At close: 06:07PM EDT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 939.96 | 939.96 | 930.19 | 933.19 | 933.19 | 1,787 |
| 12 Sept 2024 | 928.98 | 935.00 | 915.02 | 933.06 | 933.06 | 2,035 |
| 11 Sept 2024 | 928.96 | 928.96 | 917.50 | 919.89 | 919.89 | 1,312 |
| 10 Sept 2024 | 925.98 | 925.98 | 916.26 | 921.99 | 921.99 | 1,027 |
| 09 Sept 2024 | 917.00 | 920.98 | 909.00 | 918.70 | 918.70 | 2,358 |
| 06 Sept 2024 | 927.00 | 927.00 | 900.00 | 914.41 | 914.41 | 7,249 |
| 05 Sept 2024 | 936.98 | 942.00 | 922.10 | 927.12 | 927.12 | 1,919 |
| 04 Sept 2024 | 937.98 | 937.98 | 925.13 | 929.40 | 929.40 | 1,604 |
| 03 Sept 2024 | 935.00 | 935.00 | 923.10 | 931.48 | 931.48 | 1,359 |
| 30 Aug 2024 | 927.00 | 930.00 | 924.63 | 927.29 | 927.29 | 2,674 |
| 29 Aug 2024 | 918.50 | 925.90 | 918.50 | 923.36 | 923.36 | 1,070 |
| 28 Aug 2024 | 922.33 | 924.00 | 918.00 | 921.38 | 921.38 | 938 |
| 27 Aug 2024 | 920.00 | 922.99 | 915.02 | 922.33 | 922.33 | 3,075 |
| 26 Aug 2024 | 914.00 | 921.97 | 912.80 | 918.22 | 918.22 | 3,958 |
| 23 Aug 2024 | 915.00 | 915.00 | 906.10 | 911.90 | 911.90 | 1,718 |
| 22 Aug 2024 | 913.41 | 915.88 | 910.89 | 913.05 | 913.05 | 733 |
| 21 Aug 2024 | 915.10 | 915.10 | 906.83 | 911.48 | 911.48 | 1,302 |
| 20 Aug 2024 | 908.44 | 913.15 | 907.96 | 909.89 | 909.89 | 5,239 |
| 19 Aug 2024 | 904.57 | 912.07 | 900.00 | 907.96 | 907.96 | 1,569 |
| 16 Aug 2024 | 903.98 | 906.00 | 892.84 | 904.57 | 904.57 | 2,113 |
| 15 Aug 2024 | 892.90 | 892.90 | 892.90 | 892.90 | 892.90 | - |
| 14 Aug 2024 | 899.00 | 899.00 | 887.02 | 892.90 | 892.90 | 1,457 |
| 13 Aug 2024 | 907.98 | 907.98 | 890.00 | 890.72 | 890.72 | 2,495 |
| 12 Aug 2024 | 899.21 | 902.05 | 892.20 | 898.59 | 898.59 | 1,438 |
| 09 Aug 2024 | 902.00 | 903.00 | 892.07 | 899.21 | 899.21 | 2,219 |
| 08 Aug 2024 | 895.84 | 903.00 | 886.86 | 892.06 | 892.06 | 1,625 |
| 07 Aug 2024 | 900.00 | 904.98 | 889.18 | 893.57 | 893.57 | 2,406 |
| 06 Aug 2024 | 908.00 | 922.08 | 884.65 | 886.25 | 886.25 | 6,092 |
| 05 Aug 2024 | 913.13 | 922.74 | 882.72 | 895.72 | 895.72 | 14,813 |
| 02 Aug 2024 | 927.98 | 927.98 | 912.08 | 912.68 | 912.68 | 4,269 |
| 01 Aug 2024 | 926.98 | 933.60 | 915.00 | 922.23 | 922.23 | 2,126 |
| 31 July 2024 | 920.90 | 921.00 | 914.45 | 917.70 | 917.70 | 1,281 |
| 30 July 2024 | 916.51 | 920.90 | 912.90 | 915.71 | 915.71 | 1,195 |
| 29 July 2024 | 912.00 | 921.80 | 912.00 | 916.51 | 916.51 | 2,042 |
| 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 |
| *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.