EquityPandit

Edelweiss BSE Capital Markets & Insurance ETF

NSE :ECAPINSURE  BSE :544326  Sector : ETF
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

ECAPINSURE Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
18 Dec 202524.0324.4224.4223.611570961.69%
17 Dec 202523.6323.8523.9723.5886449-0.92%
16 Dec 202523.8524.4124.4123.8343968-0.71%
15 Dec 202524.0224.2724.4023.9141551-0.54%
12 Dec 202524.1523.9624.4423.70793541.09%
11 Dec 202523.8924.3724.3723.43340800.97%
10 Dec 202523.6623.7623.8623.5358462-0.42%
09 Dec 202523.7623.7223.7923.40996660.17%
08 Dec 202523.7224.0024.1423.6733042-0.88%
05 Dec 202523.9324.1424.1523.72122846-0.17%
04 Dec 202523.9724.2024.2023.72174020.46%
03 Dec 202523.8624.4924.4923.5133306-0.95%
02 Dec 202524.0924.5524.5524.0126024-0.90%
01 Dec 202524.3124.1924.7924.01780890.50%
28 Nov 202524.1924.3324.3424.0247426-0.70%
27 Nov 202524.3624.5024.5124.1757004-0.04%
26 Nov 202524.3723.9024.4123.751816711.46%
25 Nov 202524.0224.1524.1523.9031247-0.04%
24 Nov 202524.0324.4024.4023.9268075-0.21%
21 Nov 202524.0824.4024.4024.0167755-0.82%
20 Nov 202524.2824.2124.3824.081194800.79%
19 Nov 202524.0924.1724.3524.0557881-0.41%
18 Nov 202524.1924.4724.4724.0737666-0.66%
17 Nov 202524.3524.5024.5024.131300250.74%
14 Nov 202524.1724.6024.6024.0665050-0.21%
13 Nov 202524.2223.4724.6023.47582880.08%
12 Nov 202524.2024.6824.6824.01470000.75%
11 Nov 202524.0224.3024.3023.8078737-0.17%
10 Nov 202524.0624.6924.6923.301427960.29%
07 Nov 202523.9923.5824.0423.401573801.74%
06 Nov 202523.5823.7823.9123.4927189-0.84%
04 Nov 202523.7824.3824.3823.3945513-0.04%
03 Nov 202523.7923.7223.8623.45481800.81%
31 Oct 202523.6023.7923.8123.5366293-0.30%
30 Oct 202523.6723.2423.9123.24148746-0.71%
29 Oct 202523.8424.0924.0923.5760798-0.58%
28 Oct 202523.9823.8524.2523.791165170.59%
27 Oct 202523.8423.9824.0323.801296970.38%
24 Oct 202523.7523.7824.2023.7246169-0.59%
23 Oct 202523.8924.0524.0523.83146769-1.36%
21 Oct 202524.2223.9924.6023.65814411.42%
20 Oct 202523.8823.8324.0023.70755980.59%
17 Oct 202523.7424.2024.2023.6559649-0.38%
16 Oct 202523.8323.9923.9923.6175144-0.29%
15 Oct 202523.9023.8324.0023.3211595091.40%
14 Oct 202523.5723.7023.7223.381517200.86%
13 Oct 202523.3723.8123.8122.4518711950.60%
10 Oct 202523.2323.2723.4523.11648740.30%
09 Oct 202523.1623.2323.3122.69734941.71%
08 Oct 202522.7723.3523.3622.72108054-1.30%
07 Oct 202523.0723.2823.4123.0099341-0.09%
06 Oct 202523.0923.6723.6722.871017911.94%
03 Oct 202522.6523.2123.2122.4838867-0.74%
01 Oct 202522.8222.6022.9522.46190830.80%
30 Sep 202522.6422.7122.9622.42214040.18%
29 Sep 202522.6022.7622.7922.57356930.13%
26 Sep 202522.5722.8622.9121.9831008-1.27%
25 Sep 202522.8623.0923.0922.8124591-0.31%
24 Sep 202522.9323.2123.2122.8423690-0.74%
23 Sep 202523.1023.2623.2622.9659290-0.22%
22 Sep 202523.1523.8623.8623.1174162-0.56%
19 Sep 202523.2823.8823.8823.0765063-0.09%
18 Sep 202523.3023.1823.3323.03610680.91%
17 Sep 202523.0923.0923.1322.83932090.48%
16 Sep 202522.9823.1723.1722.9252823-0.04%
15 Sep 202522.9923.1723.1722.891736510.09%
12 Sep 202522.9722.9623.0822.811942540.04%
11 Sep 202522.9623.0823.0822.90735190.00%
10 Sep 202522.9622.7523.0322.75758811.41%
09 Sep 202522.6423.0923.0922.4970582-0.44%
08 Sep 202522.7422.9822.9822.462674050.18%
05 Sep 202522.7022.8022.8422.46605960.58%
04 Sep 202522.5723.3523.9722.51441478-0.97%
03 Sep 202522.7922.8523.1322.551408300.26%
02 Sep 202522.7323.3023.3022.5981365-0.48%
01 Sep 202522.8422.6022.8822.37549012.15%
29 Aug 202522.3622.6922.7121.85591617-1.45%
28 Aug 202522.6923.7023.7022.60304418-1.39%
26 Aug 202523.0123.6423.7422.95100201-2.21%
25 Aug 202523.5323.6023.6723.4044592-0.13%
22 Aug 202523.5623.9024.0423.4147502-0.13%
21 Aug 202523.5923.8824.0823.52393777-0.38%
20 Aug 202523.6823.7023.9823.541531860.00%
19 Aug 202523.6824.2124.2123.152161140.25%
18 Aug 202523.6222.4724.1322.475976041.99%
14 Aug 202523.1623.0623.2423.02239910.35%
13 Aug 202523.0822.8523.3422.791219780.52%
12 Aug 202522.9622.5323.1722.5374480-0.17%
11 Aug 202523.0022.9323.0922.401070920.79%
08 Aug 202522.8223.1823.1922.78155461-0.74%
07 Aug 202522.9923.1023.3522.64267670.52%
06 Aug 202522.8723.0123.0122.7015480-0.13%
05 Aug 202522.9023.0923.1022.7615355-0.04%
04 Aug 202522.9121.8823.0021.34371651.55%
01 Aug 202522.5622.9822.9922.50139245-1.70%
31 Jul 202522.9523.3523.4522.8221422-0.78%
30 Jul 202523.1322.9323.2622.89159281.18%
29 Jul 202522.8622.9222.9422.68245550.22%
28 Jul 202522.8123.3523.7722.7626065-1.43%
25 Jul 202523.1423.4923.4922.96147982-0.47%
24 Jul 202523.2523.9523.9523.1392794-2.15%
23 Jul 202523.7623.8223.8223.5533971-0.13%
22 Jul 202523.7923.8223.8523.61784910.34%
21 Jul 202523.7123.7923.8323.50288560.47%
18 Jul 202523.6023.9023.9523.58173710.08%
17 Jul 202523.5823.9023.9623.3879180-1.34%
16 Jul 202523.9024.1624.1623.80912860.59%
15 Jul 202523.7623.9123.9223.59119630.47%
14 Jul 202523.6523.9524.1723.37693510.77%
11 Jul 202523.4724.2524.2523.18116501-1.14%
10 Jul 202523.7424.2124.2123.62153640.51%
09 Jul 202523.6223.9923.9923.49325540.17%
08 Jul 202523.5824.0424.0423.4739967-0.42%
07 Jul 202523.6824.1524.1523.50290850.47%
04 Jul 202523.5723.9823.9823.49127548-0.88%
03 Jul 202523.7824.0224.0523.7688711-0.88%
02 Jul 202523.9924.3024.3123.9034300-0.79%
01 Jul 202524.1824.2924.2924.06502460.04%
30 Jun 202524.1724.3124.3123.851490961.43%
27 Jun 202523.8324.1924.1923.74720980.46%
26 Jun 202523.7224.2024.2023.4361458-0.04%
25 Jun 202523.7323.4423.7623.442327211.28%
24 Jun 202523.4323.3123.5023.201123950.86%
23 Jun 202523.2322.6623.2522.661525270.48%
20 Jun 202523.1222.6923.2022.57449051.90%
19 Jun 202522.6923.2323.2422.6031225-1.26%
18 Jun 202522.9823.0123.0922.85238040.00%
17 Jun 202522.9823.1823.1822.8271265-0.39%
16 Jun 202523.0722.0923.0922.09656831.54%
13 Jun 202522.7222.9722.9721.5072014-0.39%
12 Jun 202522.8123.4723.4722.70155919-0.83%
11 Jun 202523.0023.8623.9722.88236682-1.71%
10 Jun 202523.4023.9724.2423.29535133-2.54%
09 Jun 202524.0123.6725.5022.922776444.26%
06 Jun 202523.0323.0023.1722.431991791.77%
05 Jun 202522.6323.0923.0922.002148900.00%
04 Jun 202522.6322.7822.9422.28916671.39%
03 Jun 202522.3226.7726.7722.3171632-0.31%
02 Jun 202522.3922.3422.8722.15692610.72%
30 May 202522.2322.7422.7422.1665544-0.67%
29 May 202522.3822.9722.9722.20115344-1.28%
28 May 202522.6722.1023.0022.071279843.09%
27 May 202521.9922.4422.4421.6384029-0.72%
26 May 202522.1522.3222.6421.91172657-0.27%
23 May 202522.2122.0922.5021.311966362.54%
22 May 202521.6621.8721.9521.5068478-0.51%
21 May 202521.7722.0022.1421.1364124-0.55%
20 May 202521.8922.0623.0021.4261829-0.32%
19 May 202521.9621.6422.5821.363966362.47%
16 May 202521.4321.3121.8721.29768712.14%
15 May 202520.9821.0221.5720.63658200.29%
14 May 202520.9220.8221.2120.77229500.53%
13 May 202520.8120.7321.2420.461427380.34%
12 May 202520.7420.3520.8320.00256214.38%
09 May 202519.8720.1420.1419.6038817-0.85%
08 May 202520.0420.4420.5119.8523794-1.47%
07 May 202520.3420.1920.4919.53160631.24%
06 May 202520.0920.7920.7920.0652809-3.04%
05 May 202520.7221.2721.2720.40253981.07%
02 May 202520.5021.0021.0020.1541953-1.11%
30 Apr 202520.7320.7620.9920.50219030.34%
29 Apr 202520.6620.7620.9120.5458260.10%
28 Apr 202520.6420.5420.7320.06915540.49%
25 Apr 202520.5421.1921.1920.25575408-1.11%
24 Apr 202520.7720.8720.9120.6514627-0.48%
23 Apr 202520.8720.9120.9120.42233131.80%
22 Apr 202520.5020.7220.9620.37196560.99%
21 Apr 202520.3020.2621.6919.761485442.22%
17 Apr 202519.8619.6920.2519.55295471.38%
16 Apr 202519.5919.5119.7619.47344080.41%
15 Apr 202519.5119.4919.5519.01178892.74%
11 Apr 202518.9919.1319.9418.71128751.82%
09 Apr 202518.6519.3619.3618.5016647-1.69%
08 Apr 202518.9718.5020.2018.40412774.98%
07 Apr 202518.0718.9718.9717.1336488-4.69%
04 Apr 202518.9619.2620.0018.8541173-1.51%
03 Apr 202519.2519.3819.4819.0835679-0.21%
02 Apr 202519.2919.5019.5019.0082940.89%
01 Apr 202519.1219.6519.8819.0014192-0.73%
28 Mar 202519.2619.6319.6319.04121820.00%
27 Mar 202519.2619.5519.5518.84131700.73%
26 Mar 202519.1219.3519.5619.0111329-1.19%
25 Mar 202519.3519.5519.6619.1598701.04%
24 Mar 202519.1519.1719.7419.08224720.10%
21 Mar 202519.1318.9919.2518.96350591.38%
20 Mar 202518.8718.8918.9918.73100460.75%
19 Mar 202518.7318.3118.7818.30267422.29%
18 Mar 202518.3118.0918.3418.01150692.98%
17 Mar 202517.7817.8317.9717.13264751.02%
13 Mar 202517.6017.7918.3817.5029551-0.40%
12 Mar 202517.6717.8717.9217.5019519-0.67%
11 Mar 202517.7917.7418.0217.37305440.34%
10 Mar 202517.7317.9918.3817.557484-1.39%
07 Mar 202517.9818.0618.3817.8071010.33%
06 Mar 202517.9217.9918.2017.70101290.28%
05 Mar 202517.8717.7217.9217.43356911.94%
04 Mar 202517.5318.2718.2717.35190620.29%
03 Mar 202517.4818.2118.2117.4245173-2.07%
28 Feb 202517.8518.1318.1317.6570658-1.05%
27 Feb 202518.0418.3118.3118.0012017-1.26%
25 Feb 202518.2718.4318.4418.183228-0.60%
24 Feb 202518.3818.7718.7718.058813-0.11%
21 Feb 202518.4018.6018.7117.7340613-0.81%
20 Feb 202518.5518.3918.5718.3686820.92%
19 Feb 202518.3818.1618.8818.08691331.49%
18 Feb 202518.1118.4818.4817.87114760.00%
17 Feb 202518.1118.4918.4917.9013442-0.98%
14 Feb 202518.2919.2019.2018.1587464-4.74%
13 Feb 202519.2018.9919.2318.5549733.06%
12 Feb 202518.6318.9818.9818.0272080.65%
11 Feb 202518.5119.3119.3918.3956547-3.14%
10 Feb 202519.1119.8719.8719.0018173-1.90%
07 Feb 202519.4819.4919.5919.19131650.00%
06 Feb 202519.4819.7820.3719.4035944-1.07%
05 Feb 202519.6919.5920.1019.02105422.55%
04 Feb 202519.2019.3519.3518.96142571.37%
03 Feb 202518.9419.3319.3518.7833554-1.92%
01 Feb 202519.3119.4120.9518.43105769-0.16%
31 Jan 202519.3419.1020.0019.10502813.76%
30 Jan 202518.6419.1719.6018.5528117-1.58%
29 Jan 202518.9419.4219.7018.13559081.61%
28 Jan 202518.6419.0119.0818.2036024-0.96%
27 Jan 202518.8219.5819.5818.6025525-1.57%
24 Jan 202519.1219.7120.8519.0020783-1.85%
23 Jan 202519.4819.8019.8019.199838-0.81%
22 Jan 202519.6419.8620.4919.2519676-1.06%
21 Jan 202519.8520.3220.7419.8056026-2.26%
20 Jan 202520.3120.4020.8920.056539-0.15%
17 Jan 202520.3420.5420.5420.1664780.05%
16 Jan 202520.3320.3920.7920.03312261.75%
15 Jan 202519.9820.1020.1919.59137661.42%
14 Jan 202519.7019.9419.9519.5097960.66%
13 Jan 202519.5720.4720.5519.5018973-2.49%
10 Jan 202520.0720.9720.9720.0027694-1.86%
09 Jan 202520.4520.9920.9920.355363-0.54%
08 Jan 202520.5621.4021.4020.5223563-1.96%
07 Jan 202520.9720.8122.0320.4075811.40%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026