Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Sensex ETF (BOM:540008)
India · Delayed Price · Currency is INR 75.44
+0.15 (0.20%)
At close: Sep 22, 2026
BOM:540008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 75.50 | 75.50 | 75.25 | 75.44 | 75.44 | 0.20% | 27 |
| Sep 21, 2026 | 73.55 | 75.74 | 73.55 | 75.29 | 75.29 | -0.20% | 1,038 |
| Sep 18, 2026 | 74.99 | 75.51 | 74.99 | 75.44 | 75.44 | 0.01% | 93 |
| Sep 17, 2026 | 75.38 | 75.43 | 75.24 | 75.43 | 75.43 | 0.88% | 56 |
| Sep 16, 2026 | 73.87 | 76.80 | 67.41 | 74.77 | 74.77 | -0.16% | 203 |
| Sep 15, 2026 | 77.26 | 77.26 | 74.62 | 74.89 | 74.89 | -2.10% | 255 |
| Sep 11, 2026 | 75.41 | 76.50 | 74.91 | 76.50 | 76.50 | 1.32% | 151 |
| Sep 10, 2026 | 77.62 | 77.62 | 75.49 | 75.50 | 75.50 | -0.30% | 1,289 |
| Sep 9, 2026 | 74.97 | 76.22 | 74.97 | 75.73 | 75.73 | -1.52% | 2,220 |
| Sep 8, 2026 | 78.68 | 78.80 | 76.13 | 76.90 | 76.90 | -0.31% | 541 |
| Sep 7, 2026 | 75.63 | 77.41 | 75.63 | 77.14 | 77.14 | -0.55% | 39 |
| Sep 4, 2026 | 79.29 | 79.29 | 77.36 | 77.57 | 77.57 | 0.27% | 14 |
| Sep 3, 2026 | 76.32 | 78.00 | 76.32 | 77.36 | 77.36 | 0.34% | 1,022 |
| Sep 2, 2026 | 79.14 | 79.14 | 76.57 | 77.10 | 77.10 | -0.14% | 321 |
| Sep 1, 2026 | 77.79 | 77.91 | 77.21 | 77.21 | 77.21 | -0.58% | 43 |
| Aug 31, 2026 | 77.16 | 78.02 | 77.16 | 77.66 | 77.66 | -0.36% | 255 |
| Aug 28, 2026 | 77.07 | 78.29 | 77.07 | 77.94 | 77.94 | 0.12% | 88 |
| Aug 27, 2026 | 77.18 | 78.65 | 77.18 | 77.85 | 77.85 | -0.31% | 1,019 |
| Aug 26, 2026 | 78.29 | 79.01 | 77.36 | 78.09 | 78.09 | -0.26% | 694 |
| Aug 25, 2026 | 79.69 | 79.69 | 76.97 | 78.29 | 78.29 | 0.69% | 6 |
| Aug 24, 2026 | 76.06 | 78.82 | 76.06 | 77.75 | 77.75 | -0.35% | 144 |
| Aug 21, 2026 | 77.59 | 78.61 | 77.54 | 78.02 | 78.02 | -0.55% | 453 |
| Aug 20, 2026 | 78.00 | 78.50 | 78.00 | 78.45 | 78.45 | -1.36% | 97 |
| Aug 19, 2026 | 78.23 | 80.58 | 77.38 | 79.53 | 79.53 | 1.58% | 1,272 |
| Aug 18, 2026 | 78.33 | 78.44 | 78.29 | 78.29 | 78.29 | -0.05% | 65 |
| Aug 17, 2026 | 77.63 | 78.83 | 77.63 | 78.33 | 78.33 | -0.15% | 1,063 |
| Aug 14, 2026 | 77.69 | 79.92 | 77.65 | 78.45 | 78.45 | 0.17% | 32 |
| Aug 13, 2026 | 77.56 | 78.83 | 77.56 | 78.32 | 78.32 | -0.04% | 39 |
| Aug 12, 2026 | 80.62 | 80.62 | 78.24 | 78.35 | 78.35 | -0.87% | 167 |
| Aug 11, 2026 | 80.65 | 80.85 | 78.52 | 79.04 | 79.04 | -0.04% | 180 |
| Aug 10, 2026 | 81.02 | 82.61 | 78.25 | 79.07 | 79.07 | 0.03% | 249 |
| Aug 7, 2026 | 80.61 | 80.61 | 79.05 | 79.05 | 79.05 | 0.43% | 62 |
| Aug 6, 2026 | 79.02 | 79.80 | 77.99 | 78.71 | 78.71 | -1.40% | 109 |
| Aug 5, 2026 | 77.30 | 79.93 | 77.30 | 79.83 | 79.83 | 0.68% | 564 |
| Aug 4, 2026 | 77.27 | 79.82 | 77.27 | 79.29 | 79.29 | 1.41% | 415 |
| Aug 3, 2026 | 77.56 | 80.23 | 77.49 | 78.19 | 78.19 | -0.20% | 340 |
| Jul 31, 2026 | 77.57 | 78.56 | 77.57 | 78.35 | 78.35 | -0.27% | 200 |
| Jul 30, 2026 | 77.07 | 78.64 | 77.07 | 78.56 | 78.56 | 0.20% | 640 |
| Jul 29, 2026 | 76.63 | 78.46 | 76.58 | 78.40 | 78.40 | 0.69% | 5,287 |
| Jul 28, 2026 | 77.51 | 78.00 | 77.38 | 77.86 | 77.86 | 0.58% | 78 |
| Jul 27, 2026 | 79.34 | 79.34 | 76.63 | 77.41 | 77.41 | - | 465 |
| Jul 24, 2026 | 76.55 | 77.41 | 75.89 | 77.41 | 77.41 | -2.00% | 920 |
| Jul 23, 2026 | 77.35 | 78.99 | 77.01 | 78.99 | 78.99 | 2.29% | 3,686 |
| Jul 22, 2026 | 77.22 | 77.85 | 77.22 | 77.22 | 77.22 | -1.00% | 1,391 |
| Jul 21, 2026 | 79.16 | 79.16 | 77.86 | 78.00 | 78.00 | -0.47% | 1,096 |
| Jul 20, 2026 | 80.46 | 82.03 | 77.03 | 78.37 | 78.37 | -0.17% | 246 |
| Jul 17, 2026 | 76.75 | 78.52 | 76.75 | 78.50 | 78.50 | 0.94% | 166 |
| Jul 16, 2026 | 78.25 | 78.31 | 77.51 | 77.77 | 77.77 | -0.22% | 2,357 |
| Jul 15, 2026 | 75.56 | 78.29 | 75.56 | 77.94 | 77.94 | 0.57% | 195 |
| Jul 14, 2026 | 78.81 | 79.48 | 77.50 | 77.50 | 77.50 | -0.70% | 163 |