Aditya Birla Sun Life Mutual Fund - Aditya Birla Sunlife Nifty Next 50 ETF (BOM:542230)
India · Delayed Price · Currency is INR 76.29
+0.58 (0.77%)
At close: Sep 23, 2026
BOM:542230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 76.08 | 76.43 | 76.08 | 76.29 | 76.29 | 0.77% | 207 |
| Sep 22, 2026 | 75.55 | 76.55 | 75.55 | 75.71 | 75.71 | -0.71% | 433 |
| Sep 21, 2026 | 75.00 | 76.99 | 75.00 | 76.25 | 76.25 | 0.73% | 1,243 |
| Sep 18, 2026 | 76.61 | 76.61 | 74.00 | 75.70 | 75.70 | 1.27% | 3,147 |
| Sep 17, 2026 | 74.67 | 75.05 | 74.50 | 74.75 | 74.75 | 0.11% | 86 |
| Sep 16, 2026 | 74.48 | 76.01 | 73.51 | 74.67 | 74.67 | 0.35% | 513 |
| Sep 15, 2026 | 76.04 | 76.04 | 74.35 | 74.41 | 74.41 | -4.59% | 1,658 |
| Sep 11, 2026 | 77.50 | 77.99 | 75.23 | 77.99 | 77.99 | 2.36% | 2,039 |
| Sep 10, 2026 | 76.72 | 76.80 | 75.91 | 76.19 | 76.19 | -1.38% | 1,538 |
| Sep 9, 2026 | 77.62 | 77.62 | 76.70 | 77.26 | 77.26 | 0.86% | 95 |
| Sep 8, 2026 | 77.50 | 77.50 | 76.60 | 76.60 | 76.60 | -0.16% | 203 |
| Sep 7, 2026 | 78.38 | 78.55 | 76.30 | 76.72 | 76.72 | -0.16% | 459 |
| Sep 4, 2026 | 77.85 | 77.85 | 76.30 | 76.84 | 76.84 | -0.29% | 589 |
| Sep 3, 2026 | 75.85 | 78.00 | 75.85 | 77.06 | 77.06 | 0.57% | 543 |
| Sep 2, 2026 | 78.00 | 78.00 | 75.97 | 76.62 | 76.62 | -0.21% | 359 |
| Sep 1, 2026 | 77.16 | 77.20 | 76.78 | 76.78 | 76.78 | -0.49% | 121 |
| Aug 31, 2026 | 77.51 | 77.67 | 76.95 | 77.16 | 77.16 | -0.99% | 587 |
| Aug 28, 2026 | 77.93 | 78.41 | 77.93 | 77.93 | 77.93 | 0.31% | 5,681 |
| Aug 27, 2026 | 78.59 | 78.59 | 77.45 | 77.69 | 77.69 | -2.37% | 1,272 |
| Aug 26, 2026 | 78.61 | 79.58 | 78.46 | 79.58 | 79.58 | 2.20% | 136 |
| Aug 25, 2026 | 77.90 | 78.08 | 77.62 | 77.87 | 77.87 | -0.08% | 596 |
| Aug 24, 2026 | 77.77 | 78.05 | 77.39 | 77.93 | 77.93 | -0.15% | 357 |
| Aug 21, 2026 | 78.14 | 78.40 | 77.59 | 78.05 | 78.05 | -0.48% | 2,069 |
| Aug 20, 2026 | 75.70 | 78.43 | 75.70 | 78.43 | 78.43 | 1.00% | 359 |
| Aug 19, 2026 | 77.99 | 78.22 | 77.60 | 77.65 | 77.65 | -1.30% | 429 |
| Aug 18, 2026 | 77.76 | 78.71 | 77.76 | 78.67 | 78.67 | 0.15% | 85 |
| Aug 17, 2026 | 76.81 | 78.65 | 76.81 | 78.55 | 78.55 | -0.29% | 256 |
| Aug 14, 2026 | 76.57 | 78.96 | 76.57 | 78.78 | 78.78 | 0.31% | 174 |
| Aug 13, 2026 | 79.20 | 79.40 | 77.90 | 78.54 | 78.54 | 0.19% | 259 |
| Aug 12, 2026 | 79.55 | 79.55 | 77.83 | 78.39 | 78.39 | 0.04% | 569 |
| Aug 11, 2026 | 78.76 | 78.76 | 78.30 | 78.36 | 78.36 | -0.62% | 322 |
| Aug 10, 2026 | 78.57 | 79.01 | 78.21 | 78.85 | 78.85 | 0.36% | 959 |
| Aug 7, 2026 | 79.50 | 79.50 | 78.30 | 78.57 | 78.57 | 0.09% | 1,670 |
| Aug 6, 2026 | 78.15 | 78.50 | 78.15 | 78.50 | 78.50 | 0.73% | 88 |
| Aug 5, 2026 | 79.00 | 79.00 | 77.89 | 77.93 | 77.93 | -0.51% | 1,064 |
| Aug 4, 2026 | 78.63 | 78.65 | 78.15 | 78.33 | 78.33 | 0.67% | 1,122 |
| Aug 3, 2026 | 76.62 | 78.75 | 76.62 | 77.81 | 77.81 | 0.53% | 8,450 |
| Jul 31, 2026 | 76.45 | 77.52 | 76.45 | 77.40 | 77.40 | 1.16% | 12,115 |
| Jul 30, 2026 | 75.29 | 76.74 | 75.25 | 76.51 | 76.51 | -0.10% | 499 |
| Jul 29, 2026 | 76.33 | 76.60 | 76.22 | 76.59 | 76.59 | 1.44% | 172 |
| Jul 28, 2026 | 76.09 | 76.34 | 75.50 | 75.50 | 75.50 | -0.50% | 233 |
| Jul 27, 2026 | 75.43 | 76.46 | 75.43 | 75.88 | 75.88 | 0.60% | 555 |
| Jul 24, 2026 | 74.96 | 75.67 | 74.91 | 75.43 | 75.43 | -0.05% | 237 |
| Jul 23, 2026 | 74.97 | 76.43 | 74.97 | 75.47 | 75.47 | -1.04% | 1,397 |
| Jul 22, 2026 | 77.00 | 77.00 | 75.82 | 76.26 | 76.26 | 0.24% | 686 |
| Jul 21, 2026 | 76.47 | 76.51 | 75.72 | 76.08 | 76.08 | 0.48% | 108 |
| Jul 20, 2026 | 75.69 | 75.93 | 75.55 | 75.72 | 75.72 | 0.05% | 162 |
| Jul 17, 2026 | 75.25 | 75.87 | 75.25 | 75.68 | 75.68 | -0.09% | 327 |
| Jul 16, 2026 | 75.82 | 76.26 | 75.74 | 75.75 | 75.75 | -0.09% | 341 |
| Jul 15, 2026 | 75.80 | 75.82 | 75.80 | 75.82 | 75.82 | 0.72% | 4 |