Nippon Mutual Funds - Nippon India ETF S&P BSE Sensex (BOM:538683)
India · Delayed Price · Currency is INR 852.72
-17.52 (-2.01%)
At close: Mar 13, 2026
BOM:538683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 871.18 | 871.18 | 850.21 | 852.72 | 852.72 | -2.01% | 31,600 |
| Mar 12, 2026 | 880.87 | 881.92 | 867.99 | 870.24 | 870.24 | -1.21% | 18,423 |
| Mar 11, 2026 | 899.98 | 901.00 | 875.92 | 880.87 | 880.87 | -1.50% | 33,470 |
| Mar 10, 2026 | 898.97 | 900.00 | 888.05 | 894.32 | 894.32 | 0.88% | 16,412 |
| Mar 9, 2026 | 896.47 | 896.98 | 873.10 | 886.53 | 886.53 | -1.60% | 37,978 |
| Mar 6, 2026 | 917.04 | 917.05 | 899.64 | 900.98 | 900.98 | -1.49% | 32,771 |
| Mar 5, 2026 | 909.48 | 920.00 | 905.67 | 914.59 | 914.59 | 1.06% | 9,043 |
| Mar 4, 2026 | 913.75 | 913.75 | 895.63 | 904.96 | 904.96 | -1.34% | 21,525 |
| Mar 2, 2026 | 934.40 | 934.40 | 907.76 | 917.24 | 917.24 | -1.39% | 32,053 |
| Feb 27, 2026 | 938.01 | 940.99 | 928.27 | 930.20 | 930.20 | -0.97% | 6,347 |
| Feb 26, 2026 | 946.32 | 949.00 | 937.50 | 939.32 | 939.32 | -0.27% | 7,967 |
| Feb 25, 2026 | 934.25 | 946.00 | 934.25 | 941.89 | 941.89 | 0.22% | 6,231 |
| Feb 24, 2026 | 945.02 | 953.73 | 936.43 | 939.84 | 939.84 | -1.07% | 13,328 |
| Feb 23, 2026 | 958.49 | 958.49 | 947.02 | 950.04 | 950.04 | 0.43% | 4,780 |
| Feb 20, 2026 | 935.36 | 949.00 | 935.36 | 945.93 | 945.93 | 0.50% | 3,882 |
| Feb 19, 2026 | 953.50 | 957.99 | 940.00 | 941.23 | 941.23 | -1.38% | 10,457 |
| Feb 18, 2026 | 954.42 | 956.00 | 945.00 | 954.44 | 954.44 | 0.24% | 4,292 |
| Feb 17, 2026 | 952.00 | 956.49 | 948.00 | 952.17 | 952.17 | - | 2,255 |
| Feb 16, 2026 | 947.99 | 956.00 | 941.01 | 952.17 | 952.17 | 0.85% | 6,943 |
| Feb 13, 2026 | 955.43 | 955.43 | 941.87 | 944.16 | 944.16 | -1.18% | 10,634 |
| Feb 12, 2026 | 961.99 | 961.99 | 954.00 | 955.44 | 955.44 | -0.52% | 6,156 |
| Feb 11, 2026 | 965.00 | 966.00 | 960.00 | 960.45 | 960.45 | -0.19% | 6,711 |
| Feb 10, 2026 | 960.01 | 964.84 | 960.01 | 962.30 | 962.30 | 0.22% | 5,395 |
| Feb 9, 2026 | 958.35 | 964.07 | 953.60 | 960.20 | 960.20 | 0.69% | 4,982 |
| Feb 6, 2026 | 955.63 | 955.63 | 945.15 | 953.58 | 953.58 | 0.28% | 5,715 |
| Feb 5, 2026 | 963.00 | 965.71 | 950.00 | 950.88 | 950.88 | -0.82% | 7,072 |
| Feb 4, 2026 | 956.29 | 959.83 | 952.22 | 958.72 | 958.72 | 0.25% | 4,694 |
| Feb 3, 2026 | 949.00 | 975.00 | 948.57 | 956.29 | 956.29 | 2.33% | 22,437 |
| Feb 2, 2026 | 927.00 | 938.10 | 918.00 | 934.53 | 934.53 | 0.71% | 14,942 |
| Feb 1, 2026 | 940.01 | 949.89 | 914.00 | 927.91 | 927.91 | -1.64% | 21,755 |
| Jan 30, 2026 | 943.87 | 950.00 | 910.00 | 943.42 | 943.42 | -0.05% | 11,581 |
| Jan 29, 2026 | 945.99 | 945.99 | 932.11 | 943.88 | 943.88 | 0.15% | 10,322 |
| Jan 28, 2026 | 942.48 | 945.33 | 933.07 | 942.51 | 942.51 | 0.74% | 11,315 |
| Jan 27, 2026 | 937.46 | 938.99 | 925.98 | 935.60 | 935.60 | 0.30% | 8,314 |
| Jan 23, 2026 | 944.99 | 944.99 | 931.17 | 932.80 | 932.80 | -0.87% | 9,064 |
| Jan 22, 2026 | 953.00 | 953.00 | 933.56 | 941.01 | 941.01 | 0.21% | 9,796 |
| Jan 21, 2026 | 943.99 | 958.28 | 928.00 | 939.06 | 939.06 | -0.10% | 16,960 |
| Jan 20, 2026 | 958.77 | 958.77 | 934.46 | 940.02 | 940.02 | -1.39% | 12,877 |
| Jan 19, 2026 | 959.21 | 959.21 | 947.01 | 953.26 | 953.26 | -0.31% | 7,185 |
| Jan 16, 2026 | 958.99 | 960.32 | 952.48 | 956.22 | 956.22 | 0.19% | 11,693 |
| Jan 14, 2026 | 958.66 | 960.00 | 949.33 | 954.44 | 954.44 | -0.23% | 12,076 |
| Jan 13, 2026 | 960.99 | 961.00 | 950.00 | 956.67 | 956.67 | -0.25% | 19,283 |
| Jan 12, 2026 | 948.02 | 963.00 | 946.21 | 959.02 | 959.02 | 0.33% | 20,530 |
| Jan 9, 2026 | 963.00 | 965.89 | 950.01 | 955.85 | 955.85 | -0.75% | 7,528 |
| Jan 8, 2026 | 972.11 | 972.11 | 962.00 | 963.05 | 963.05 | -0.73% | 7,172 |
| Jan 7, 2026 | 968.00 | 977.00 | 967.53 | 970.12 | 970.12 | -0.13% | 10,156 |
| Jan 6, 2026 | 980.00 | 980.00 | 970.23 | 971.35 | 971.35 | -0.61% | 5,230 |
| Jan 5, 2026 | 979.99 | 980.00 | 974.98 | 977.33 | 977.33 | -0.03% | 4,848 |
| Jan 2, 2026 | 967.45 | 978.95 | 967.45 | 977.63 | 977.63 | 0.53% | 5,101 |
| Jan 1, 2026 | 969.65 | 978.99 | 969.65 | 972.44 | 972.44 | 0.14% | 3,071 |