Edelweiss Nifty500 Multicap Momentum Qual 50 ETF Share Price, Historical Data, EMULTIMQ share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

EMULTIMQ Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	41.74	41.80	41.80	41.40	17451	0.48%
18 Dec 2025	41.54	41.58	42.01	41.12	34870	0.51%
17 Dec 2025	41.33	41.56	41.97	41.27	10961	-0.55%
16 Dec 2025	41.56	41.59	41.60	41.31	88449	-0.57%
15 Dec 2025	41.80	41.91	41.91	41.12	64003	-0.26%
12 Dec 2025	41.91	41.74	41.98	41.57	32996	0.89%
11 Dec 2025	41.54	41.35	41.98	41.10	42786	0.92%
10 Dec 2025	41.16	41.77	41.85	41.12	93769	-1.18%
09 Dec 2025	41.65	42.17	42.17	41.03	108137	-0.31%
08 Dec 2025	41.78	42.45	42.52	41.60	65769	-1.58%
05 Dec 2025	42.45	42.31	42.54	41.97	11737	0.35%
04 Dec 2025	42.30	42.21	42.36	42.07	20565	0.43%
03 Dec 2025	42.12	42.69	42.69	42.00	51467	-1.34%
02 Dec 2025	42.69	42.77	43.19	42.31	45212	-0.19%
01 Dec 2025	42.77	43.09	43.34	42.55	28760	-0.26%
28 Nov 2025	42.88	43.39	43.39	42.61	14914	-0.14%
27 Nov 2025	42.94	43.54	43.54	42.73	24425	0.51%
26 Nov 2025	42.72	43.29	43.29	42.43	20708	0.66%
25 Nov 2025	42.44	42.71	42.71	42.21	16309	-0.14%
24 Nov 2025	42.50	43.03	43.03	42.42	78113	-0.72%
21 Nov 2025	42.81	43.26	43.27	42.70	10760	-0.70%
20 Nov 2025	43.11	43.17	43.31	43.04	207004	0.12%
19 Nov 2025	43.06	42.89	43.20	42.65	31854	0.19%
18 Nov 2025	42.98	43.36	43.36	42.82	10627	-0.39%
17 Nov 2025	43.15	42.61	43.19	42.61	19059	0.84%
14 Nov 2025	42.79	42.70	43.10	42.64	30976	-0.28%
13 Nov 2025	42.91	42.91	43.18	42.76	18879	-0.14%
12 Nov 2025	42.97	43.00	43.02	42.69	25910	0.80%
11 Nov 2025	42.63	43.37	43.37	42.25	21266	-0.33%
10 Nov 2025	42.77	42.64	42.80	42.39	14060	0.80%
07 Nov 2025	42.43	42.87	42.87	41.86	23445	0.07%
06 Nov 2025	42.40	42.86	42.86	42.20	550882	-0.59%
04 Nov 2025	42.65	42.58	42.88	42.48	14051	-0.33%
03 Nov 2025	42.79	42.75	43.02	41.97	20835	0.09%
31 Oct 2025	42.75	43.47	43.47	42.53	21118	0.00%
30 Oct 2025	42.75	42.91	42.91	42.46	136335	0.12%
29 Oct 2025	42.70	42.73	42.75	42.50	18672	-0.05%
28 Oct 2025	42.72	43.47	43.48	42.50	27647	0.16%
27 Oct 2025	42.65	42.97	42.97	42.57	31621	-0.23%
24 Oct 2025	42.75	42.77	42.80	42.38	72113	-0.26%
23 Oct 2025	42.86	43.16	43.19	42.70	35197	-0.21%
21 Oct 2025	42.95	43.00	43.19	42.47	13902	0.40%
20 Oct 2025	42.78	42.90	43.47	42.64	31821	0.00%
17 Oct 2025	42.78	43.29	43.29	42.59	40966	-0.21%
16 Oct 2025	42.87	43.00	43.00	42.39	329225	0.66%
15 Oct 2025	42.59	42.36	43.00	42.09	300528	1.70%
14 Oct 2025	41.88	42.18	42.39	41.63	72435	-0.36%
13 Oct 2025	42.03	42.00	42.18	41.78	1153569	-0.07%
10 Oct 2025	42.06	42.23	42.23	41.85	30876	0.10%
09 Oct 2025	42.02	41.77	42.06	41.43	19643	1.11%
08 Oct 2025	41.56	41.87	42.11	41.36	15455	-0.57%
07 Oct 2025	41.80	42.24	42.24	41.59	22002	0.10%
06 Oct 2025	41.76	41.46	41.77	41.23	127712	1.21%
03 Oct 2025	41.26	41.07	41.39	40.87	101046	0.98%
01 Oct 2025	40.86	40.80	41.06	40.53	27789	0.15%
30 Sep 2025	40.80	40.80	40.93	40.50	26359	0.02%
29 Sep 2025	40.79	41.08	41.28	40.60	31150	-0.20%
26 Sep 2025	40.87	41.59	41.59	40.83	47790	-1.71%
25 Sep 2025	41.58	41.85	41.98	41.32	34794	-0.62%
24 Sep 2025	41.84	42.76	42.76	41.73	13224	-0.64%
23 Sep 2025	42.11	42.65	42.65	41.92	47019	-0.78%
22 Sep 2025	42.44	43.01	43.45	42.30	35638	-0.84%
19 Sep 2025	42.80	43.16	43.16	42.67	21783	-0.35%
18 Sep 2025	42.95	42.68	43.00	42.55	120571	0.44%
17 Sep 2025	42.76	43.32	43.32	42.36	48807	0.71%
16 Sep 2025	42.46	42.34	42.56	42.22	16813	0.26%
15 Sep 2025	42.35	42.37	42.50	42.15	31926	0.45%
12 Sep 2025	42.16	42.13	42.31	41.96	264045	0.31%
11 Sep 2025	42.03	41.90	42.14	41.77	601162	0.36%
10 Sep 2025	41.88	41.49	42.00	41.49	22055	1.11%
09 Sep 2025	41.42	41.37	41.50	41.21	23251	0.24%
08 Sep 2025	41.32	41.29	41.41	41.11	20084	0.27%
05 Sep 2025	41.21	41.43	41.43	40.97	16977	0.24%
04 Sep 2025	41.11	41.53	41.57	41.07	28256	-0.51%
03 Sep 2025	41.32	42.22	42.22	41.00	25023	0.81%
02 Sep 2025	40.99	40.90	41.36	40.90	15969	0.51%
01 Sep 2025	40.78	40.40	40.94	40.27	26837	1.29%
29 Aug 2025	40.26	40.56	40.56	40.16	26016	-0.22%
28 Aug 2025	40.35	40.97	40.97	40.30	47259	-1.25%
26 Aug 2025	40.86	41.26	42.32	40.80	46661	-0.95%
25 Aug 2025	41.25	42.01	42.01	41.15	49137	0.15%
22 Aug 2025	41.19	41.43	41.43	41.07	19691	-0.10%
21 Aug 2025	41.23	41.68	41.68	41.12	25968	-0.58%
20 Aug 2025	41.47	41.19	41.51	40.94	152707	0.68%
19 Aug 2025	41.19	41.49	41.50	40.62	18362	0.24%
18 Aug 2025	41.09	40.68	41.19	40.68	29071	1.03%
14 Aug 2025	40.67	40.68	40.71	40.34	18018	-0.02%
13 Aug 2025	40.68	40.57	40.84	40.32	14705	0.79%
12 Aug 2025	40.36	40.70	40.99	40.30	73215	-0.59%
11 Aug 2025	40.60	41.26	41.26	40.26	34152	0.25%
08 Aug 2025	40.50	41.00	41.60	40.32	36717	-1.03%
07 Aug 2025	40.92	41.18	41.18	40.50	52047	-0.15%
06 Aug 2025	40.98	40.66	41.89	40.66	67292	-1.23%
05 Aug 2025	41.49	41.55	41.55	41.15	672204	0.02%
04 Aug 2025	41.48	41.27	42.60	40.89	65458	1.00%
01 Aug 2025	41.07	41.44	41.45	40.80	20064	-0.41%
31 Jul 2025	41.24	41.40	41.56	40.97	34248	-0.70%
30 Jul 2025	41.53	41.35	41.65	41.03	98353	0.56%
29 Jul 2025	41.30	41.25	41.34	40.69	123170	0.63%
28 Jul 2025	41.04	42.25	42.50	40.90	94027	-1.16%
25 Jul 2025	41.52	42.53	42.78	41.46	63374	-1.66%
24 Jul 2025	42.22	42.90	42.90	42.15	91953	-1.56%
23 Jul 2025	42.89	42.96	42.96	42.65	12029	-0.02%
22 Jul 2025	42.90	43.22	43.22	42.77	19244	-0.23%
21 Jul 2025	43.00	43.02	43.05	42.45	63228	0.47%
18 Jul 2025	42.80	43.08	43.21	42.73	15610	-0.65%
17 Jul 2025	43.08	43.17	43.31	42.96	41740	-0.23%
16 Jul 2025	43.18	43.26	43.39	42.99	52793	-0.16%
15 Jul 2025	43.25	43.15	44.44	42.82	53468	0.93%
14 Jul 2025	42.85	43.11	43.11	42.55	43172	-0.23%
11 Jul 2025	42.95	43.41	43.41	42.80	55402	-1.11%
10 Jul 2025	43.43	43.57	43.71	43.30	28722	-0.30%
09 Jul 2025	43.56	43.61	43.71	43.40	13611	0.30%
08 Jul 2025	43.43	43.57	43.84	43.21	48560	-0.55%
07 Jul 2025	43.67	43.84	43.84	43.42	19383	-0.16%
04 Jul 2025	43.74	43.43	43.92	43.39	51429	0.23%
03 Jul 2025	43.64	43.68	43.93	43.41	27750	-0.09%
02 Jul 2025	43.68	44.10	44.10	43.41	20042	-0.25%
01 Jul 2025	43.79	44.97	44.97	43.75	18077	-0.36%
30 Jun 2025	43.95	43.83	44.10	43.51	39224	0.27%
27 Jun 2025	43.83	43.35	44.10	42.91	38199	0.11%
26 Jun 2025	43.78	43.52	43.86	43.52	30122	0.27%
25 Jun 2025	43.66	43.65	43.99	43.50	61343	0.05%
24 Jun 2025	43.64	43.31	43.70	43.30	63101	0.76%
23 Jun 2025	43.31	42.98	43.38	42.76	27075	0.77%
20 Jun 2025	42.98	42.77	43.00	42.62	19084	0.84%
19 Jun 2025	42.62	43.18	43.29	42.33	47036	-1.30%
18 Jun 2025	43.18	43.43	43.48	42.96	32515	-0.09%
17 Jun 2025	43.22	43.07	43.49	43.05	42018	0.46%
16 Jun 2025	43.02	42.81	43.10	42.00	39900	0.44%
13 Jun 2025	42.83	43.40	43.40	42.15	102934	-0.81%
12 Jun 2025	43.18	43.20	43.50	42.99	87252	-0.55%
11 Jun 2025	43.42	43.45	43.89	43.17	98969	-0.05%
10 Jun 2025	43.44	43.36	43.59	43.18	54578	0.35%
09 Jun 2025	43.29	42.73	43.97	42.73	77256	0.82%
06 Jun 2025	42.94	42.82	43.00	42.73	48196	0.26%
05 Jun 2025	42.83	42.68	42.89	42.40	78233	0.80%
04 Jun 2025	42.49	42.62	42.62	42.19	29212	0.19%
03 Jun 2025	42.41	42.61	42.74	42.21	27644	0.02%
02 Jun 2025	42.40	41.77	42.50	41.09	29751	0.00%
30 May 2025	42.40	42.74	42.78	42.32	28361	-0.40%
29 May 2025	42.57	42.44	42.65	42.31	41340	0.28%
28 May 2025	42.45	42.32	42.79	42.32	23462	0.28%
27 May 2025	42.33	42.46	43.47	42.01	47294	0.19%
26 May 2025	42.25	42.00	43.41	41.47	48604	0.57%
23 May 2025	42.01	42.24	42.37	41.81	57405	-0.05%
22 May 2025	42.03	42.00	42.20	41.54	150801	-0.14%
21 May 2025	42.09	41.74	42.19	41.44	64478	0.84%
20 May 2025	41.74	42.23	42.45	41.60	67929	-1.18%
19 May 2025	42.24	42.25	42.50	41.83	99898	0.12%
16 May 2025	42.19	41.58	42.27	41.57	128553	1.54%
15 May 2025	41.55	41.06	41.67	40.65	185401	1.49%
14 May 2025	40.94	40.69	41.00	40.49	64792	1.11%
13 May 2025	40.49	40.40	40.89	40.31	110806	0.25%
12 May 2025	40.39	38.90	40.60	38.90	116899	3.78%
09 May 2025	38.92	39.03	39.15	38.24	43744	-0.28%
08 May 2025	39.03	40.15	40.18	38.82	16143	-0.94%
07 May 2025	39.40	39.28	39.99	38.23	33337	0.31%
06 May 2025	39.28	40.01	40.15	39.20	34917	-1.36%
05 May 2025	39.82	39.68	39.91	39.23	26645	0.38%
02 May 2025	39.67	39.83	39.87	39.12	43520	0.63%
30 Apr 2025	39.42	39.71	39.93	39.31	29970	-0.88%
29 Apr 2025	39.77	39.65	40.01	39.46	93938	0.79%
28 Apr 2025	39.46	39.27	39.59	38.91	31724	0.97%
25 Apr 2025	39.08	39.62	39.90	38.60	78710	-1.36%
24 Apr 2025	39.62	39.75	40.00	39.13	79057	-0.35%
23 Apr 2025	39.76	39.21	39.80	39.15	127372	1.92%
22 Apr 2025	39.01	38.72	39.31	38.58	66111	0.77%
21 Apr 2025	38.71	38.47	38.98	37.77	131916	1.73%
17 Apr 2025	38.05	38.39	38.39	37.35	107686	1.14%
16 Apr 2025	37.62	37.43	37.65	37.27	64725	0.51%
15 Apr 2025	37.43	36.83	37.50	36.80	60792	2.69%
11 Apr 2025	36.45	36.22	36.80	35.96	58899	2.65%
09 Apr 2025	35.51	36.11	36.11	34.73	132047	-1.28%
08 Apr 2025	35.97	37.66	37.66	35.40	254641	-1.72%
07 Apr 2025	36.60	36.69	37.09	35.02	95415	-0.49%
04 Apr 2025	36.78	37.96	37.96	36.30	256606	-3.11%
03 Apr 2025	37.96	39.42	39.42	37.65	101523	-1.79%
02 Apr 2025	38.65	37.99	38.90	37.50	22714	1.76%
01 Apr 2025	37.98	38.46	38.67	37.80	51830	-0.86%
28 Mar 2025	38.31	38.45	38.95	38.00	46212	-0.34%
27 Mar 2025	38.44	38.33	38.53	38.11	37360	0.29%
26 Mar 2025	38.33	38.25	38.80	38.08	139937	0.24%
25 Mar 2025	38.24	38.85	38.93	38.00	215178	-1.06%
24 Mar 2025	38.65	38.16	38.90	38.11	96398	1.42%
21 Mar 2025	38.11	38.46	38.46	37.70	70166	0.61%
20 Mar 2025	37.88	37.75	38.02	37.59	64603	0.32%
19 Mar 2025	37.76	37.96	37.97	37.00	62623	0.56%
18 Mar 2025	37.55	36.06	38.06	36.06	81234	4.16%
17 Mar 2025	36.05	36.05	36.25	36.00	32388	0.03%
13 Mar 2025	36.04	36.76	36.76	35.70	42850	0.00%
12 Mar 2025	36.04	36.86	36.86	35.56	51479	-0.28%
11 Mar 2025	36.14	36.15	36.20	35.56	83872	0.06%
10 Mar 2025	36.12	37.00	37.97	36.01	63636	-2.27%
07 Mar 2025	36.96	37.71	37.71	36.70	24583	-0.03%
06 Mar 2025	36.97	37.73	37.73	36.54	19819	0.52%
05 Mar 2025	36.78	35.88	36.87	35.88	39726	2.97%
04 Mar 2025	35.72	36.10	36.10	34.92	53830	-0.06%
03 Mar 2025	35.74	36.46	36.46	34.71	64331	0.31%
28 Feb 2025	35.63	36.24	36.24	34.83	130136	-1.68%
27 Feb 2025	36.24	37.84	37.84	36.02	189889	-2.32%
25 Feb 2025	37.10	38.17	38.17	37.00	31294	-0.86%
24 Feb 2025	37.42	37.56	38.07	36.80	50104	-0.35%
21 Feb 2025	37.55	37.93	38.08	37.35	56569	-0.98%
20 Feb 2025	37.92	37.78	38.20	37.00	61246	0.85%
19 Feb 2025	37.60	38.01	38.15	36.88	64279	0.37%
18 Feb 2025	37.46	37.32	39.00	36.70	74739	0.38%
17 Feb 2025	37.32	38.38	38.38	36.58	75670	-0.35%
14 Feb 2025	37.45	39.13	39.16	37.17	274167	-4.29%
13 Feb 2025	39.13	38.68	39.40	38.03	65988	1.35%
12 Feb 2025	38.61	39.56	39.56	37.80	91118	-0.31%
11 Feb 2025	38.73	40.10	40.10	38.50	131278	-2.34%
10 Feb 2025	39.66	40.44	41.64	39.49	100161	-1.90%
07 Feb 2025	40.43	40.41	41.13	39.88	62635	0.07%
06 Feb 2025	40.40	40.91	41.41	40.27	66141	-1.25%
05 Feb 2025	40.91	40.80	41.10	40.60	40678	1.34%
04 Feb 2025	40.37	40.30	40.60	39.87	46855	1.38%
03 Feb 2025	39.82	40.37	40.37	39.39	66414	-1.61%
01 Feb 2025	40.47	40.83	40.95	39.53	86591	-0.47%
31 Jan 2025	40.66	40.18	40.97	40.13	68082	1.70%
30 Jan 2025	39.98	39.48	40.50	39.48	77212	-0.40%
29 Jan 2025	40.14	39.40	40.20	39.40	36817	2.42%
28 Jan 2025	39.19	40.65	40.65	38.57	249067	-3.59%
27 Jan 2025	40.65	41.99	42.00	39.67	142052	-1.33%
24 Jan 2025	41.20	41.98	41.98	41.02	32808	-1.20%
23 Jan 2025	41.70	41.03	41.99	40.77	61337	1.63%
22 Jan 2025	41.03	42.20	42.20	40.35	152854	-1.49%
21 Jan 2025	41.65	42.99	42.99	41.39	110364	-2.44%
20 Jan 2025	42.69	44.60	44.60	42.00	54760	0.49%
17 Jan 2025	42.48	42.46	42.92	42.02	65072	0.26%
16 Jan 2025	42.37	42.51	42.63	41.98	48342	0.69%
15 Jan 2025	42.08	42.59	42.59	41.34	57813	0.72%
14 Jan 2025	41.78	43.66	43.80	41.50	213791	-2.63%
13 Jan 2025	42.91	44.68	44.68	41.66	179350	-2.03%
10 Jan 2025	43.80	43.99	44.77	43.23	78896	-0.45%
09 Jan 2025	44.00	44.96	44.96	43.75	70842	-0.50%
08 Jan 2025	44.22	45.37	45.37	43.85	334985	-1.62%
07 Jan 2025	44.95	45.96	45.96	44.76	54723	0.02%
06 Jan 2025	44.94	46.97	46.97	44.75	169820	-3.10%
03 Jan 2025	46.38	45.99	48.00	45.58	182381	0.85%
02 Jan 2025	45.99	45.74	46.44	45.27	24369	0.57%
01 Jan 2025	45.73	45.70	46.88	45.05	19504	0.09%
31 Dec 2024	45.69	45.44	45.95	44.93	16052	1.06%
30 Dec 2024	45.21	46.70	46.70	45.00	76045	-1.61%
27 Dec 2024	45.95	46.70	46.83	45.85	127555	-1.69%
26 Dec 2024	46.74	46.70	46.90	45.25	34789	2.10%
24 Dec 2024	45.78	46.18	46.83	45.66	36738	-0.33%
23 Dec 2024	45.93	47.25	47.57	45.50	72982	-0.84%
20 Dec 2024	46.32	47.28	48.47	45.82	46242	-2.03%
19 Dec 2024	47.28	47.69	47.90	46.75	51740	-0.86%
18 Dec 2024	47.69	49.27	49.27	47.20	46799	-0.77%
17 Dec 2024	48.06	49.47	49.47	48.03	15893	-0.97%
16 Dec 2024	48.53	48.33	48.55	47.99	10141	0.41%
13 Dec 2024	48.33	48.27	48.69	47.45	18493	0.15%
12 Dec 2024	48.26	49.47	49.47	48.03	16564	-0.27%
11 Dec 2024	48.39	47.20	48.68	47.20	15265	-0.55%
10 Dec 2024	48.66	49.57	49.57	48.12	33709	0.21%
09 Dec 2024	48.56	48.90	49.29	47.84	51134	0.21%
06 Dec 2024	48.46	48.28	48.97	47.51	16111	1.19%
05 Dec 2024	47.89	47.64	48.49	47.34	14849	0.80%
04 Dec 2024	47.51	47.47	47.98	47.11	26806	0.08%
03 Dec 2024	47.47	47.70	47.97	46.10	41991	1.17%
02 Dec 2024	46.92	45.80	47.00	45.80	13279	0.41%
29 Nov 2024	46.73	46.65	46.87	46.12	18499	0.19%
28 Nov 2024	46.64	46.41	46.83	46.13	33382	0.50%
27 Nov 2024	46.41	45.98	46.52	45.72	28563	0.94%
26 Nov 2024	45.98	46.07	46.08	45.59	8372	-0.20%
25 Nov 2024	46.07	45.75	46.30	45.00	24266	1.86%
22 Nov 2024	45.23	43.96	45.36	43.96	39669	0.82%
21 Nov 2024	44.86	45.65	45.65	43.89	93976	-1.73%
19 Nov 2024	45.65	45.55	46.30	44.55	11373	2.91%
18 Nov 2024	44.36	45.33	45.33	44.19	73564	-0.18%
14 Nov 2024	44.44	45.05	45.05	44.02	100937	-1.33%
13 Nov 2024	45.04	46.53	46.53	44.21	97996	-1.27%
12 Nov 2024	45.62	47.37	47.37	45.44	64388	-2.35%
11 Nov 2024	46.72	47.26	47.26	45.70	91801	-1.33%
08 Nov 2024	47.35	49.26	49.70	46.00	51386	0.45%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Edelweiss Nifty500 Multicap Momentum Qual. 50 ETF

EMULTIMQ Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks