Skip to main content
logo
LIC Mutual Fund - LIC MF Exchange Traded Fund - Nifty 50 (BOM:539480)
India flag India · Delayed Price · Currency is INR
263.38
+0.38 (0.14%)
At close: Sep 22, 2026

BOM:539480 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026260.37264.88260.37263.38263.380.14%8
Sep 21, 2026268.00271.00263.00263.00263.000.07%5
Sep 18, 2026264.21264.21259.11262.82262.82-1.22%6
Sep 17, 2026262.67271.62257.00266.06266.062.96%45
Sep 16, 2026259.38263.02256.01258.41258.41-1.37%175
Sep 15, 2026261.55267.00261.35262.00262.000.04%32
Sep 11, 2026260.00261.90260.00261.90261.90-1.26%399
Sep 9, 2026264.59265.23263.88265.23265.23-0.47%111
Sep 8, 2026264.63266.49264.63266.49266.490.10%39
Sep 7, 2026268.99268.99266.23266.23266.23-1.28%6
Sep 4, 2026267.73269.69267.73269.69269.69-0.41%109
Sep 3, 2026270.81270.81270.81270.81270.811.39%3
Sep 2, 2026267.30268.85267.09267.09267.09-1.08%22
Sep 1, 2026270.00270.00270.00270.00270.000.30%5
Aug 31, 2026270.38270.38269.03269.20269.20-1.00%95
Aug 28, 2026277.00277.00269.76271.93271.93-0.16%58
Aug 27, 2026272.00272.37271.99272.37272.370.41%53
Aug 26, 2026274.28275.80271.26271.26271.260.20%1,020
Aug 24, 2026273.72273.72270.73270.73270.73-0.19%5
Aug 21, 2026273.53273.53271.25271.25271.25-0.64%55
Aug 20, 2026272.50273.00272.50273.00273.001.42%505
Aug 19, 2026271.22271.22269.19269.19269.19-1.76%43
Aug 17, 2026275.50278.00268.99274.00274.00-0.17%400
Aug 14, 2026273.10274.48273.10274.48274.480.51%5
Aug 13, 2026272.46274.59272.46273.09273.09-0.57%6
Aug 12, 2026272.72274.66272.72274.66274.660.36%3
Aug 11, 2026272.47275.44272.47273.68273.68-0.56%27
Aug 10, 2026275.23276.99275.23275.23275.230.08%5
Aug 7, 2026275.19275.19275.00275.00275.00-0.79%6
Aug 6, 2026281.87281.87275.78277.18277.180.79%175
Aug 5, 2026276.77276.77275.00275.00275.000.04%72
Aug 4, 2026276.69276.69274.89274.89274.89-0.07%143
Aug 3, 2026268.94278.00268.03275.07275.070.23%341
Jul 31, 2026277.00277.00270.38274.43274.431.02%20
Jul 30, 2026271.37272.85267.00271.65271.650.10%43
Jul 29, 2026270.21272.13270.21271.37271.370.84%73
Jul 28, 2026269.12269.12269.12269.12269.120.49%224
Jul 27, 2026268.63268.63267.80267.80267.800.76%3
Jul 24, 2026266.59267.00265.79265.79265.79-1.00%29
Jul 23, 2026269.00269.00266.68268.47268.47-0.38%25
Jul 22, 2026269.84269.84269.50269.50269.50-0.52%7
Jul 17, 2026265.20270.92265.20270.92270.920.65%3
Jul 16, 2026271.09271.09269.17269.17269.17-0.42%2
Jul 15, 2026270.31270.31270.31270.31270.310.46%15
Jul 14, 2026270.44270.44268.98269.06269.06-1.10%47
Jul 13, 2026264.87272.08264.87272.04272.040.14%200
Jul 10, 2026271.76271.76269.98271.67271.670.52%18
Jul 9, 2026261.79272.00261.79270.27270.270.66%22
Jul 8, 2026271.72272.62268.51268.51268.51-1.63%431
Jul 7, 2026272.96272.96272.96272.96272.960.05%7