Aditya Birla Sun Life Mutual Fund - Aditya Birla Sunlife Nifty Next 50 ETF (BOM:542230)

India · Delayed Price · Currency is INR

70.37

-0.03 (-0.04%)

At close: Mar 10, 2026

BOM:542230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	70.60	70.62	67.56	70.40	70.40	-0.87%	2,252
Mar 6, 2026	70.76	71.56	70.56	71.02	71.02	-2.15%	1,919
Mar 5, 2026	71.04	72.65	70.18	72.58	72.58	1.91%	409
Mar 4, 2026	71.45	72.49	69.41	71.22	71.22	-1.77%	4,023
Mar 2, 2026	71.69	72.60	71.40	72.50	72.50	-1.40%	2,752
Feb 27, 2026	73.49	73.78	73.49	73.53	73.53	-0.37%	68
Feb 26, 2026	73.96	73.96	73.43	73.80	73.80	0.27%	118
Feb 25, 2026	73.55	73.94	73.18	73.60	73.60	0.56%	475
Feb 24, 2026	72.69	73.19	72.58	73.19	73.19	-	7
Feb 23, 2026	72.63	73.20	72.46	73.19	73.19	0.22%	7,967
Feb 20, 2026	72.18	73.03	72.18	73.03	73.03	-0.03%	12
Feb 19, 2026	73.15	75.00	72.89	73.05	73.05	-0.14%	64
Feb 17, 2026	72.94	73.15	72.93	73.15	73.15	-	63
Feb 16, 2026	72.94	73.40	72.47	73.15	73.15	-1.15%	157
Feb 13, 2026	72.50	74.49	71.92	74.00	74.00	2.04%	142
Feb 12, 2026	72.52	72.52	72.52	72.52	72.52	-1.73%	1
Feb 11, 2026	72.27	74.00	72.22	73.80	73.80	0.60%	663
Feb 9, 2026	73.03	73.36	73.03	73.36	73.36	0.16%	7
Feb 6, 2026	73.24	73.24	73.24	73.24	73.24	2.01%	1
Feb 5, 2026	71.41	73.09	71.36	71.80	71.80	-0.21%	448
Feb 4, 2026	72.55	72.76	71.94	71.95	71.95	-0.83%	733
Feb 3, 2026	72.00	72.55	72.00	72.55	72.55	4.95%	539
Feb 2, 2026	69.94	70.29	68.99	69.13	69.13	0.14%	237
Feb 1, 2026	71.11	71.11	68.90	69.03	69.03	-3.92%	31,981
Jan 30, 2026	71.28	71.85	70.74	71.85	71.85	-0.01%	101,743
Jan 29, 2026	71.50	71.86	70.75	71.86	71.86	1.15%	99
Jan 28, 2026	70.42	71.04	70.24	71.04	71.04	-0.49%	477
Jan 27, 2026	70.79	71.39	69.41	71.39	71.39	2.94%	430
Jan 23, 2026	70.99	70.99	69.31	69.35	69.35	-1.85%	3,707
Jan 22, 2026	70.20	70.66	70.20	70.66	70.66	0.74%	160
Jan 21, 2026	69.74	70.34	69.70	70.14	70.14	-0.28%	749
Jan 20, 2026	71.50	71.50	70.26	70.34	70.34	-2.59%	576
Jan 19, 2026	71.70	72.21	71.70	72.21	72.21	0.71%	59
Jan 16, 2026	72.40	73.30	71.66	71.70	71.70	-0.79%	454
Jan 14, 2026	72.00	72.27	71.91	72.27	72.27	0.60%	80
Jan 13, 2026	71.37	71.85	71.28	71.84	71.84	-0.99%	448
Jan 12, 2026	71.40	72.56	71.30	72.56	72.56	0.82%	5
Jan 9, 2026	73.55	73.55	71.48	71.97	71.97	-3.07%	964
Jan 8, 2026	75.00	75.00	72.24	74.25	74.25	0.28%	252
Jan 7, 2026	73.89	74.04	73.89	74.04	74.04	0.20%	1,049
Jan 6, 2026	73.77	73.99	73.68	73.89	73.89	0.16%	693
Jan 5, 2026	73.49	74.49	72.87	73.77	73.77	0.38%	292
Jan 2, 2026	73.18	73.69	73.18	73.49	73.49	0.70%	294
Jan 1, 2026	74.50	74.50	72.49	72.98	72.98	0.47%	4,147
Dec 31, 2025	72.10	72.65	72.10	72.64	72.64	1.17%	470
Dec 30, 2025	71.92	71.92	71.80	71.80	71.80	-0.14%	10,890
Dec 29, 2025	72.54	72.54	71.90	71.90	71.90	-0.88%	1,337
Dec 26, 2025	71.99	72.54	71.97	72.54	72.54	0.76%	868
Dec 24, 2025	72.17	72.64	71.99	71.99	71.99	-0.25%	47
Dec 23, 2025	72.12	72.44	71.80	72.17	72.17	0.56%	455