LIC Mutual Fund - LIC MF Exchange Traded Fund - Sensex (BOM:539487)
India · Delayed Price · Currency is INR 921.24
0.00 (0.00%)
At close: Feb 27, 2026
BOM:539487 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 921.24 | 921.24 | 921.24 | 921.24 | 921.24 | 0.18% | 1 |
| Feb 24, 2026 | 919.63 | 919.63 | 919.63 | 919.63 | 919.63 | -1.00% | 2 |
| Feb 23, 2026 | 928.92 | 928.92 | 928.92 | 928.92 | 928.92 | -0.01% | 1 |
| Feb 16, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | -0.99% | 1 |
| Feb 3, 2026 | 938.25 | 938.25 | 938.25 | 938.25 | 938.25 | 2.35% | 10 |
| Feb 1, 2026 | 900.00 | 916.68 | 900.00 | 916.68 | 916.68 | -0.08% | 7 |
| Jan 27, 2026 | 917.43 | 917.43 | 917.43 | 917.43 | 917.43 | -0.47% | 2 |
| Jan 22, 2026 | 921.80 | 921.80 | 921.80 | 921.80 | 921.80 | -3.30% | 55 |
| Jan 7, 2026 | 953.21 | 953.21 | 953.21 | 953.21 | 953.21 | -0.11% | 1 |
| Dec 31, 2025 | 953.27 | 954.26 | 953.27 | 954.26 | 954.26 | -0.15% | 4 |
| Dec 26, 2025 | 955.73 | 955.73 | 955.73 | 955.73 | 955.73 | -0.51% | 1 |
| Dec 5, 2025 | 960.66 | 960.66 | 960.65 | 960.66 | 960.66 | 0.63% | 14 |
| Dec 4, 2025 | 954.62 | 954.62 | 954.62 | 954.62 | 954.62 | -0.57% | 659 |
| Nov 26, 2025 | 950.34 | 960.12 | 940.77 | 960.12 | 960.12 | 1.78% | 144 |
| Nov 19, 2025 | 948.32 | 951.62 | 943.35 | 943.35 | 943.35 | -5.10% | 74 |
| Nov 14, 2025 | 950.82 | 994.00 | 926.51 | 994.00 | 994.00 | -7.10% | 3 |
| Nov 13, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 14.93% | 1 |
| Nov 7, 2025 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | -1.85% | 1 |
| Oct 31, 2025 | 927.80 | 948.52 | 927.80 | 948.52 | 948.52 | 1.21% | 7 |
| Oct 24, 2025 | 937.89 | 937.89 | 934.10 | 937.18 | 937.18 | 0.29% | 102 |
| Oct 20, 2025 | 934.50 | 934.50 | 934.50 | 934.50 | 934.50 | -0.15% | 1 |
| Oct 17, 2025 | 935.93 | 935.93 | 935.93 | 935.93 | 935.93 | 2.29% | 72 |
| Oct 10, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0.86% | 49 |
| Oct 9, 2025 | 906.46 | 907.23 | 906.46 | 907.23 | 907.23 | -0.92% | 4 |
| Oct 7, 2025 | 915.62 | 915.62 | 915.62 | 915.62 | 915.62 | 0.73% | 50 |
| Sep 26, 2025 | 908.96 | 908.96 | 908.96 | 908.96 | 908.96 | -0.44% | 5 |
| Sep 25, 2025 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | -1.26% | 6 |
| Sep 16, 2025 | 922.00 | 924.63 | 922.00 | 924.63 | 924.63 | 1.64% | 16 |
| Sep 11, 2025 | 909.67 | 909.67 | 909.67 | 909.67 | 909.67 | -0.19% | 1 |
| Sep 9, 2025 | 915.33 | 915.33 | 911.38 | 911.38 | 911.38 | 1.14% | 200 |
| Sep 3, 2025 | 901.11 | 901.11 | 901.11 | 901.11 | 901.11 | - | 1 |
| Sep 1, 2025 | 895.41 | 901.11 | 894.21 | 901.11 | 901.11 | 0.29% | 30 |
| Aug 29, 2025 | 898.53 | 898.53 | 898.53 | 898.53 | 898.53 | -0.34% | 5 |