Skip to main content
logo
Nippon Mutual Funds - Nippon India ETF S&P BSE Sensex (BOM:538683)
India flag India · Delayed Price · Currency is INR
870.51
-13.43 (-1.52%)
At close: May 11, 2026

BOM:538683 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026876.53881.90869.00870.51870.51-1.52%17,064
May 8, 2026884.02889.60882.95883.94883.94-0.64%7,389
May 7, 2026897.91897.91887.00889.63889.630.07%6,475
May 6, 2026884.90908.93878.66889.02889.020.97%22,275
May 5, 2026883.59884.89875.00880.48880.48-0.50%7,752
May 4, 2026882.00889.99880.00884.92884.920.58%6,301
Apr 30, 2026884.99885.00873.01879.83879.83-0.70%11,060
Apr 29, 2026886.96890.50881.41885.99885.990.80%5,315
Apr 28, 2026885.00888.99877.00878.95878.95-0.63%4,907
Apr 27, 2026898.20898.90879.00884.48884.480.58%7,299
Apr 24, 2026887.01894.99874.05879.37879.37-0.95%15,236
Apr 23, 2026893.00899.99880.00887.79887.79-1.21%13,286
Apr 22, 2026903.64904.03897.00898.68898.68-0.69%9,685
Apr 21, 2026902.98905.20889.12904.94904.941.01%11,121
Apr 20, 2026895.00905.00875.00895.90895.90-0.16%17,049
Apr 17, 2026897.00900.00888.00897.38897.380.60%19,292
Apr 16, 2026897.99900.18888.23892.04892.04-0.10%23,166
Apr 15, 2026885.01897.99885.00892.96892.961.73%17,698
Apr 13, 2026875.00879.49865.99877.78877.78-0.77%43,696
Apr 10, 2026868.23886.99868.23884.59884.590.95%16,685
Apr 9, 2026891.78903.00873.51876.27876.27-1.25%31,340
Apr 8, 2026870.98888.00850.00887.34887.343.92%52,855
Apr 7, 2026847.99868.80838.32853.89853.890.75%16,124
Apr 6, 2026840.00848.88830.01847.57847.571.25%20,371
Apr 2, 2026833.00840.00819.01837.12837.12-0.38%35,787
Apr 1, 2026831.50851.00831.50840.34840.342.07%20,312
Mar 30, 2026842.89850.41821.31823.27823.27-2.20%43,090
Mar 27, 2026856.09859.00839.15841.83841.83-2.13%26,251
Mar 25, 2026854.98866.95844.00860.11860.111.68%92,935
Mar 24, 2026845.14850.99835.52845.87845.871.59%23,676
Mar 23, 2026850.64850.64828.45832.65832.65-2.41%38,493
Mar 20, 2026872.17872.17850.06853.20853.200.27%11,838
Mar 19, 2026869.97869.98845.00850.90850.90-2.95%45,228
Mar 18, 2026878.48880.59871.00876.74876.740.71%18,130
Mar 17, 2026872.00872.00861.00870.55870.550.83%17,567
Mar 16, 2026859.98865.99845.21863.37863.371.25%23,034
Mar 13, 2026871.18871.18850.21852.72852.72-2.01%31,600
Mar 12, 2026880.87881.92867.99870.24870.24-1.21%18,423
Mar 11, 2026899.98901.00875.92880.87880.87-1.50%33,470
Mar 10, 2026898.97900.00888.05894.32894.320.88%16,412
Mar 9, 2026896.47896.98873.10886.53886.53-1.60%37,978
Mar 6, 2026917.04917.05899.64900.98900.98-1.49%32,771
Mar 5, 2026909.48920.00905.67914.59914.591.06%9,043
Mar 4, 2026913.75913.75895.63904.96904.96-1.34%21,525
Mar 2, 2026934.40934.40907.76917.24917.24-1.39%32,053
Feb 27, 2026938.01940.99928.27930.20930.20-0.97%6,347
Feb 26, 2026946.32949.00937.50939.32939.32-0.27%7,967
Feb 25, 2026934.25946.00934.25941.89941.890.22%6,231
Feb 24, 2026945.02953.73936.43939.84939.84-1.07%13,328
Feb 23, 2026958.49958.49947.02950.04950.040.43%4,780