Bandhan Mutual Fund - Bandhan S&PBSE Sensex ETF (BOM:540154)
India · Delayed Price · Currency is INR 812.00
+0.13 (0.02%)
At close: Sep 22, 2026
BOM:540154 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 0.02% | 1 |
| Sep 21, 2026 | 795.37 | 811.87 | 795.37 | 811.87 | 811.87 | 0.03% | 11 |
| Sep 17, 2026 | 811.70 | 811.70 | 811.60 | 811.60 | 811.60 | 0.28% | 2 |
| Sep 16, 2026 | 809.33 | 809.33 | 809.33 | 809.33 | 809.33 | - | 2 |
| Sep 15, 2026 | 811.00 | 811.00 | 809.33 | 809.33 | 809.33 | -0.21% | 5 |
| Sep 11, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | -0.11% | 5 |
| Sep 10, 2026 | 815.40 | 816.00 | 811.92 | 811.92 | 811.92 | -0.74% | 5 |
| Sep 9, 2026 | 820.00 | 820.00 | 818.00 | 818.00 | 818.00 | -1.08% | 21 |
| Sep 7, 2026 | 833.09 | 833.09 | 826.89 | 826.89 | 826.89 | -1.04% | 26 |
| Sep 4, 2026 | 835.61 | 835.61 | 835.61 | 835.61 | 835.61 | - | 1 |
| Sep 1, 2026 | 838.22 | 838.22 | 835.61 | 835.61 | 835.61 | -0.05% | 66 |
| Aug 31, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -0.78% | 7 |
| Aug 28, 2026 | 842.58 | 842.58 | 838.80 | 842.58 | 842.58 | -0.30% | 25 |
| Aug 27, 2026 | 844.59 | 845.11 | 844.59 | 845.11 | 845.11 | -0.13% | 9 |
| Aug 26, 2026 | 846.25 | 846.25 | 846.25 | 846.25 | 846.25 | - | 119 |
| Aug 21, 2026 | 844.43 | 846.50 | 843.28 | 846.25 | 846.25 | 0.22% | 6 |
| Aug 18, 2026 | 844.43 | 844.43 | 844.43 | 844.43 | 844.43 | -0.54% | 18 |
| Aug 14, 2026 | 849.36 | 849.57 | 844.99 | 848.99 | 848.99 | -0.24% | 10 |
| Aug 13, 2026 | 848.88 | 851.00 | 848.88 | 851.00 | 851.00 | -0.55% | 11 |
| Aug 11, 2026 | 851.82 | 855.71 | 851.82 | 855.71 | 855.71 | - | 23 |
| Aug 7, 2026 | 855.71 | 855.71 | 855.71 | 855.71 | 855.71 | -0.12% | 2 |
| Aug 6, 2026 | 840.42 | 859.89 | 840.42 | 856.70 | 856.70 | -0.10% | 61 |
| Aug 5, 2026 | 873.17 | 873.17 | 857.57 | 857.57 | 857.57 | 0.67% | 24 |
| Aug 4, 2026 | 851.88 | 851.88 | 851.88 | 851.88 | 851.88 | 2.64% | 30 |
| Aug 3, 2026 | 854.71 | 854.71 | 830.00 | 830.00 | 830.00 | -2.40% | 75 |
| Jul 31, 2026 | 850.45 | 850.45 | 850.45 | 850.45 | 850.45 | 0.91% | 2 |
| Jul 30, 2026 | 842.74 | 842.74 | 842.74 | 842.74 | 842.74 | 0.60% | 30 |
| Jul 27, 2026 | 835.09 | 837.69 | 835.09 | 837.69 | 837.69 | 0.09% | 8 |
| Jul 22, 2026 | 837.55 | 837.55 | 836.90 | 836.90 | 836.90 | -0.85% | 17 |
| Jul 21, 2026 | 839.56 | 844.05 | 839.56 | 844.05 | 844.05 | -0.77% | 262 |
| Jul 17, 2026 | 848.84 | 850.57 | 848.84 | 850.57 | 850.57 | 1.38% | 2 |
| Jul 16, 2026 | 838.99 | 838.99 | 838.99 | 838.99 | 838.99 | 0.34% | 2 |
| Jul 15, 2026 | 832.05 | 836.15 | 832.05 | 836.15 | 836.15 | -0.01% | 3 |
| Jul 14, 2026 | 836.23 | 836.23 | 836.23 | 836.23 | 836.23 | 0.42% | 3 |
| Jul 13, 2026 | 832.77 | 832.77 | 832.77 | 832.77 | 832.77 | -1.32% | 1 |
| Jul 10, 2026 | 839.43 | 844.60 | 839.43 | 843.95 | 843.95 | 0.47% | 15 |
| Jul 8, 2026 | 845.74 | 845.74 | 840.00 | 840.00 | 840.00 | -0.33% | 2 |
| Jul 3, 2026 | 842.80 | 842.80 | 842.80 | 842.80 | 842.80 | 0.77% | 1 |
| Jul 2, 2026 | 840.27 | 840.27 | 836.38 | 836.38 | 836.38 | 0.24% | 2 |
| Jul 1, 2026 | 834.41 | 834.41 | 834.41 | 834.41 | 834.41 | 0.31% | 1 |
| Jun 23, 2026 | 831.81 | 831.81 | 831.81 | 831.81 | 831.81 | -0.61% | 34 |
| Jun 22, 2026 | 839.47 | 839.47 | 836.91 | 836.91 | 836.91 | 0.19% | 3 |
| Jun 18, 2026 | 835.30 | 835.30 | 835.30 | 835.30 | 835.30 | 1.31% | 1 |
| Jun 15, 2026 | 826.74 | 826.74 | 824.46 | 824.46 | 824.46 | 1.01% | 93 |
| Jun 12, 2026 | 795.77 | 816.22 | 795.77 | 816.22 | 816.22 | 1.54% | 7 |
| Jun 10, 2026 | 803.81 | 803.81 | 803.81 | 803.81 | 803.81 | 0.18% | 125 |
| Jun 8, 2026 | 802.40 | 802.40 | 802.40 | 802.40 | 802.40 | -0.01% | 2 |
| Jun 3, 2026 | 808.22 | 808.22 | 802.50 | 802.50 | 802.50 | -0.21% | 3 |
| Jun 2, 2026 | 804.20 | 804.20 | 804.20 | 804.20 | 804.20 | - | 1 |
| Jun 1, 2026 | 814.10 | 814.10 | 804.20 | 804.20 | 804.20 | -2.18% | 236 |