Australia markets close in 4 hours 50 minutes

Quantum Nifty 50 ETF (590110.BO)

YHD - YHD Delayed price. Currency in INR
Add to watchlist
0.00000.0000 (0.00%)
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,436.002,440.002,400.002,409.942,409.94350
02 May 20242,425.002,428.002,425.002,428.002,428.003
01 May 20242,429.002,429.002,429.002,429.002,429.00-
30 Apr 20242,430.002,440.002,418.002,429.002,429.00642
29 Apr 20242,410.002,424.002,410.002,423.822,423.82121
26 Apr 20242,412.002,414.002,400.002,400.002,400.00169
25 Apr 20242,402.002,420.002,394.002,420.002,420.00590
24 Apr 20242,401.002,404.002,401.002,401.002,401.0013
23 Apr 20242,398.002,400.002,398.002,398.002,398.0025
22 Apr 20242,382.002,393.902,382.002,392.112,392.1165
19 Apr 20242,342.002,374.002,338.002,374.002,374.00185
18 Apr 20242,375.002,390.002,360.002,360.002,360.00505
17 Apr 20242,368.002,368.002,368.002,368.002,368.00-
16 Apr 20242,371.002,371.002,365.952,368.002,368.009
15 Apr 20242,388.002,398.002,388.002,388.182,388.18230
12 Apr 20242,430.002,430.002,412.002,413.982,413.98145
11 Apr 20242,432.002,432.002,432.002,432.002,432.00-
10 Apr 20242,430.002,432.002,430.002,432.002,432.002
09 Apr 20242,432.002,436.002,422.002,426.002,426.0038
08 Apr 20242,419.002,428.002,419.002,428.002,428.007
05 Apr 20242,405.002,408.002,405.002,408.002,408.002
04 Apr 20242,412.002,414.002,394.002,412.062,412.06127
03 Apr 20242,403.332,407.002,396.002,402.002,402.0019
02 Apr 20242,402.002,402.002,398.002,400.002,400.0038
01 Apr 20242,404.002,406.002,402.002,403.332,403.3335
28 Mar 20242,385.982,387.982,385.982,386.012,386.01201
27 Mar 20242,372.002,372.002,372.002,372.002,372.0010
26 Mar 20242,356.002,356.002,355.012,355.012,355.012
25 Mar 20242,370.002,370.002,370.002,370.002,370.00-
22 Mar 20242,348.002,370.002,348.002,370.002,370.0026
21 Mar 20242,358.002,360.002,358.002,360.002,360.0020
20 Mar 20242,340.002,346.002,325.952,346.002,346.0029
19 Mar 20242,356.002,356.702,334.002,334.962,334.96137
18 Mar 20242,353.002,366.312,353.002,365.592,365.59428
15 Mar 20242,366.002,366.002,351.102,354.002,354.0020
14 Mar 20242,351.002,375.002,351.002,374.702,374.70187
13 Mar 20242,396.002,396.002,350.002,358.002,358.00175
12 Mar 20242,400.002,402.002,390.002,394.002,394.00253
11 Mar 20242,350.002,404.002,350.002,392.002,392.00111
08 Mar 20242,410.002,410.002,410.002,410.002,410.00-
07 Mar 20242,408.002,410.002,408.002,410.002,410.003
06 Mar 20242,388.002,404.002,383.002,404.002,404.00271
05 Mar 20242,390.002,399.002,388.002,399.002,399.0012
04 Mar 20242,395.002,398.002,395.002,398.002,398.0018
01 Mar 20242,360.002,390.002,360.002,388.002,388.0083
29 Feb 20242,354.002,354.002,348.002,349.602,349.6075
28 Feb 20242,378.002,380.002,350.002,351.042,351.04506
27 Feb 20242,369.332,369.332,369.332,369.332,369.33-
26 Feb 20242,371.002,372.002,366.002,369.332,369.3320
23 Feb 20242,380.002,382.002,380.002,380.002,380.0046
22 Feb 20242,360.002,374.002,346.002,374.002,374.00127
21 Feb 20242,380.002,380.002,352.002,357.282,357.2894
20 Feb 20242,366.002,370.002,366.002,368.002,368.0040
16 Feb 20242,352.002,360.002,352.002,360.002,360.0065
15 Feb 20242,340.002,345.002,340.002,344.002,344.0043
14 Feb 20242,308.002,340.002,308.002,336.672,336.67114
13 Feb 20242,325.002,332.002,316.002,326.002,326.00257
12 Feb 20242,322.002,322.002,308.852,314.002,314.00142
09 Feb 20242,322.012,324.002,322.002,324.002,324.0039
08 Feb 20242,350.002,350.002,318.002,320.252,320.25101
07 Feb 20242,353.202,353.202,340.002,340.002,340.0025
06 Feb 20242,335.002,344.002,330.002,344.002,344.0038
05 Feb 20242,340.002,348.002,328.002,328.002,328.0091
02 Feb 20242,346.002,358.002,332.992,334.442,334.44746
01 Feb 20242,330.002,330.002,320.002,320.002,320.0065
31 Jan 20242,343.962,343.962,298.002,322.002,322.00198
30 Jan 20242,328.002,328.002,298.002,298.912,298.91216
29 Jan 20242,306.002,316.002,306.002,316.002,316.00121
26 Jan 20242,276.002,276.002,276.002,276.002,276.00-
25 Jan 20242,288.002,288.002,274.002,276.002,276.0056
24 Jan 20242,270.002,290.002,270.002,290.002,290.00202
23 Jan 20242,314.002,324.002,262.532,265.722,265.722,549
22 Jan 20242,312.002,312.002,312.002,312.002,312.00-
19 Jan 20242,310.002,316.002,310.002,312.002,312.00191
18 Jan 20242,296.002,302.002,280.002,297.642,297.64466
17 Jan 20242,336.002,336.002,306.002,308.532,308.53327
16 Jan 20242,370.002,370.002,355.002,356.002,356.0039
12 Jan 20242,324.002,344.002,324.002,337.962,337.96176
11 Jan 20242,320.002,320.052,314.002,314.002,314.0037
10 Jan 20242,298.002,313.122,297.992,311.002,311.00105
09 Jan 20242,310.002,322.002,304.002,304.002,304.00122
08 Jan 20242,321.002,321.002,300.002,300.002,300.00102
05 Jan 20242,322.002,322.002,316.002,316.002,316.003
04 Jan 20242,305.002,316.002,305.002,316.002,316.00111
03 Jan 20242,306.002,308.002,302.002,302.002,302.00175
02 Jan 20242,315.002,318.002,308.002,317.892,317.89231
29 Dec 20232,320.002,324.002,320.002,321.002,321.00110
28 Dec 20232,320.002,326.002,320.002,326.002,326.0050
27 Dec 20232,290.002,316.002,290.002,315.662,315.66212
26 Dec 20232,285.002,295.002,285.002,291.502,291.5057
22 Dec 20232,276.002,284.002,272.002,282.002,282.00803
21 Dec 20232,254.002,272.002,250.002,272.002,272.00246
20 Dec 20232,305.002,305.002,264.002,266.802,266.80381
19 Dec 20232,286.002,301.942,284.002,294.002,294.00163
18 Dec 20232,286.002,286.002,286.002,286.002,286.00-
15 Dec 20232,270.002,286.002,270.002,286.002,286.00741
14 Dec 20232,260.002,266.002,260.002,262.212,262.21811
13 Dec 20232,235.002,240.002,222.002,240.002,240.00854
12 Dec 20232,243.002,243.002,234.002,234.002,234.007
11 Dec 20232,244.002,244.002,244.002,244.002,244.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...