Bandhan Mutual Fund - Bandhan S&PBSE Sensex ETF (BOM:540154)
India · Delayed Price · Currency is INR 843.04
-15.45 (-1.80%)
At close: Apr 23, 2026
BOM:540154 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 843.88 | 845.50 | 843.00 | 843.04 | 843.04 | -1.80% | 243 |
| Apr 21, 2026 | 858.56 | 858.56 | 858.49 | 858.49 | 858.49 | 3.51% | 6 |
| Apr 13, 2026 | 825.47 | 829.59 | 825.47 | 829.39 | 829.39 | -1.10% | 11 |
| Apr 10, 2026 | 835.23 | 838.64 | 835.23 | 838.64 | 838.64 | 4.81% | 2 |
| Apr 7, 2026 | 800.16 | 800.16 | 800.16 | 800.16 | 800.16 | 1.03% | 3 |
| Apr 6, 2026 | 790.00 | 791.99 | 789.45 | 791.99 | 791.99 | 0.25% | 6 |
| Apr 2, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 5 |
| Apr 1, 2026 | 767.75 | 790.00 | 767.75 | 790.00 | 790.00 | 1.37% | 4 |
| Mar 30, 2026 | 799.33 | 799.33 | 775.51 | 779.36 | 779.36 | -3.48% | 15 |
| Mar 23, 2026 | 807.45 | 807.45 | 807.45 | 807.45 | 807.45 | - | 1 |
| Mar 20, 2026 | 812.18 | 812.18 | 807.45 | 807.45 | 807.45 | -1.37% | 3 |
| Mar 17, 2026 | 816.59 | 818.63 | 816.59 | 818.63 | 818.63 | 1.76% | 9 |
| Mar 16, 2026 | 800.90 | 804.49 | 800.90 | 804.49 | 804.49 | -0.56% | 125 |
| Mar 13, 2026 | 810.61 | 810.61 | 807.17 | 808.99 | 808.99 | -2.08% | 17 |
| Mar 12, 2026 | 826.18 | 826.18 | 826.18 | 826.18 | 826.18 | -0.74% | 1 |
| Mar 9, 2026 | 840.28 | 840.28 | 832.31 | 832.31 | 832.31 | -2.60% | 20 |
| Mar 6, 2026 | 856.69 | 856.69 | 852.41 | 854.55 | 854.55 | -1.85% | 2 |
| Mar 5, 2026 | 861.73 | 870.68 | 861.73 | 870.68 | 870.68 | 1.54% | 7 |
| Mar 4, 2026 | 857.45 | 857.45 | 857.45 | 857.45 | 857.45 | -3.49% | 2 |
| Feb 26, 2026 | 888.50 | 888.50 | 888.50 | 888.50 | 888.50 | -0.30% | 1 |
| Feb 25, 2026 | 893.86 | 893.86 | 891.17 | 891.17 | 891.17 | -0.42% | 2 |
| Feb 16, 2026 | 894.93 | 894.93 | 894.93 | 894.93 | 894.93 | 1.07% | 12 |
| Jan 27, 2026 | 885.47 | 885.47 | 885.47 | 885.47 | 885.47 | - | 3 |
| Jan 23, 2026 | 885.47 | 885.47 | 885.47 | 885.47 | 885.47 | -0.10% | 1 |
| Jan 21, 2026 | 879.80 | 886.37 | 879.80 | 886.37 | 886.37 | -1.14% | 45 |
| Jan 19, 2026 | 899.71 | 899.71 | 895.62 | 896.57 | 896.57 | -1.07% | 43 |
| Jan 13, 2026 | 916.59 | 916.59 | 903.04 | 906.24 | 906.24 | -1.13% | 58 |
| Jan 8, 2026 | 1,000.00 | 1,000.00 | 916.59 | 916.59 | 916.59 | -0.05% | 5 |
| Jan 7, 2026 | 917.08 | 917.08 | 917.08 | 917.08 | 917.08 | -0.83% | 1 |
| Jan 2, 2026 | 922.71 | 927.62 | 922.71 | 924.72 | 924.72 | 0.22% | 43 |
| Dec 29, 2025 | 945.03 | 945.03 | 922.71 | 922.71 | 922.71 | -0.41% | 4 |
| Dec 24, 2025 | 922.99 | 926.50 | 922.99 | 926.50 | 926.50 | 1.07% | 2 |
| Dec 22, 2025 | 916.67 | 916.67 | 916.67 | 916.67 | 916.67 | - | 1 |
| Dec 19, 2025 | 916.67 | 916.67 | 916.67 | 916.67 | 916.67 | 0.62% | 1 |
| Dec 18, 2025 | 913.60 | 913.60 | 910.99 | 910.99 | 910.99 | 0.01% | 16 |
| Dec 17, 2025 | 919.04 | 919.04 | 910.87 | 910.87 | 910.87 | -1.61% | 14 |
| Nov 27, 2025 | 925.82 | 925.82 | 925.82 | 925.82 | 925.82 | 0.77% | 1 |
| Nov 26, 2025 | 919.48 | 919.48 | 918.76 | 918.76 | 918.76 | 0.14% | 24 |
| Nov 19, 2025 | 917.49 | 917.49 | 917.49 | 917.49 | 917.49 | 0.45% | 1 |
| Nov 14, 2025 | 913.41 | 913.41 | 913.41 | 913.41 | 913.41 | - | 1 |
| Nov 12, 2025 | 913.41 | 913.41 | 913.41 | 913.41 | 913.41 | -0.50% | 8 |
| Oct 29, 2025 | 909.00 | 918.00 | 909.00 | 918.00 | 918.00 | 0.99% | 11 |