Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Sensex ETF (BOM:540008)
India · Delayed Price · Currency is INR 74.80
-1.73 (-2.26%)
At close: Mar 13, 2026
BOM:540008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 72.93 | 75.90 | 72.93 | 75.90 | 75.90 | 1.47% | 167 |
| Mar 13, 2026 | 75.76 | 76.00 | 74.80 | 74.80 | 74.80 | -2.26% | 442 |
| Mar 12, 2026 | 78.36 | 79.04 | 75.99 | 76.53 | 76.53 | -1.24% | 795 |
| Mar 11, 2026 | 79.80 | 79.80 | 77.14 | 77.49 | 77.49 | -0.48% | 176 |
| Mar 10, 2026 | 78.09 | 78.42 | 76.84 | 77.86 | 77.86 | -0.29% | 69 |
| Mar 9, 2026 | 80.00 | 80.00 | 76.13 | 78.09 | 78.09 | -3.23% | 1,369 |
| Mar 6, 2026 | 82.00 | 82.00 | 78.79 | 80.70 | 80.70 | 0.37% | 123 |
| Mar 5, 2026 | 79.91 | 81.89 | 79.40 | 80.40 | 80.40 | 0.14% | 1,902 |
| Mar 4, 2026 | 81.00 | 81.00 | 78.20 | 80.29 | 80.29 | 0.24% | 1,624 |
| Mar 2, 2026 | 80.74 | 81.11 | 79.93 | 80.10 | 80.10 | -1.79% | 1,800 |
| Feb 27, 2026 | 82.16 | 82.16 | 81.53 | 81.56 | 81.56 | -1.60% | 539 |
| Feb 26, 2026 | 82.56 | 82.89 | 82.56 | 82.89 | 82.89 | 0.90% | 14 |
| Feb 25, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -0.75% | 299 |
| Feb 24, 2026 | 83.58 | 83.58 | 82.73 | 82.77 | 82.77 | -0.67% | 581 |
| Feb 23, 2026 | 82.49 | 85.00 | 82.49 | 83.33 | 83.33 | - | 83 |
| Feb 20, 2026 | 82.93 | 83.33 | 82.76 | 83.33 | 83.33 | 1.25% | 766 |
| Feb 19, 2026 | 86.00 | 86.00 | 82.00 | 82.30 | 82.30 | -1.30% | 147 |
| Feb 17, 2026 | 84.05 | 85.50 | 83.38 | 83.38 | 83.38 | 0.19% | 1,141 |
| Feb 16, 2026 | 81.14 | 83.76 | 81.14 | 83.22 | 83.22 | 0.51% | 374 |
| Feb 13, 2026 | 85.08 | 85.08 | 82.80 | 82.80 | 82.80 | -1.71% | 31 |
| Feb 12, 2026 | 84.54 | 84.54 | 83.54 | 84.24 | 84.24 | -0.26% | 228 |
| Feb 11, 2026 | 84.65 | 84.65 | 84.46 | 84.46 | 84.46 | -0.22% | 12 |
| Feb 10, 2026 | 83.54 | 86.00 | 83.54 | 84.65 | 84.65 | 0.31% | 166 |
| Feb 9, 2026 | 82.89 | 85.91 | 82.84 | 84.39 | 84.39 | 1.16% | 69 |
| Feb 6, 2026 | 82.90 | 83.75 | 82.90 | 83.42 | 83.42 | -1.08% | 136 |
| Feb 5, 2026 | 82.91 | 84.59 | 82.91 | 84.33 | 84.33 | 0.69% | 17 |
| Feb 4, 2026 | 81.80 | 84.35 | 80.19 | 83.75 | 83.75 | 3.40% | 173 |
| Feb 2, 2026 | 81.03 | 81.98 | 80.44 | 81.00 | 81.00 | -1.04% | 112 |
| Feb 1, 2026 | 83.31 | 83.57 | 80.40 | 81.85 | 81.85 | -0.78% | 144 |
| Jan 30, 2026 | 81.73 | 82.57 | 81.03 | 82.49 | 82.49 | 0.99% | 189 |
| Jan 29, 2026 | 82.08 | 82.64 | 81.68 | 81.68 | 81.68 | -0.40% | 15 |
| Jan 28, 2026 | 82.02 | 82.94 | 81.19 | 82.01 | 82.01 | -0.01% | 799 |
| Jan 27, 2026 | 83.42 | 83.42 | 81.15 | 82.02 | 82.02 | 0.20% | 51 |
| Jan 23, 2026 | 82.13 | 82.65 | 81.81 | 81.86 | 81.86 | -0.64% | 274 |
| Jan 22, 2026 | 81.34 | 83.14 | 81.34 | 82.39 | 82.39 | 0.64% | 46 |
| Jan 21, 2026 | 82.37 | 82.67 | 81.87 | 81.87 | 81.87 | -1.61% | 309 |
| Jan 20, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | -0.10% | 5 |
| Jan 19, 2026 | 83.00 | 85.16 | 82.40 | 83.29 | 83.29 | -0.66% | 76 |
| Jan 16, 2026 | 82.62 | 84.35 | 82.62 | 83.84 | 83.84 | 0.46% | 63 |
| Jan 14, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 0.06% | 1 |
| Jan 13, 2026 | 85.03 | 85.03 | 83.32 | 83.41 | 83.41 | -0.93% | 21 |
| Jan 12, 2026 | 83.83 | 85.74 | 83.41 | 84.19 | 84.19 | -0.23% | 58 |
| Jan 9, 2026 | 84.45 | 84.45 | 83.90 | 84.38 | 84.38 | -0.41% | 124 |
| Jan 8, 2026 | 84.70 | 84.73 | 84.70 | 84.73 | 84.73 | -0.02% | 11 |
| Jan 7, 2026 | 85.49 | 87.20 | 84.75 | 84.75 | 84.75 | -1.04% | 17 |
| Jan 6, 2026 | 85.86 | 85.86 | 85.01 | 85.64 | 85.64 | -0.26% | 816 |
| Jan 5, 2026 | 84.80 | 86.05 | 84.80 | 85.86 | 85.86 | 0.23% | 25 |
| Jan 2, 2026 | 87.25 | 87.25 | 85.38 | 85.66 | 85.66 | 0.14% | 198 |
| Jan 1, 2026 | 84.67 | 87.18 | 84.26 | 85.54 | 85.54 | 0.08% | 221 |
| Dec 31, 2025 | 85.56 | 85.56 | 85.20 | 85.47 | 85.47 | 0.38% | 4 |