Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty Bank ETF (BOM:542863)
India · Delayed Price · Currency is INR 55.84
+0.49 (0.89%)
At close: Mar 16, 2026
BOM:542863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 54.64 | 55.92 | 54.53 | 55.84 | 55.84 | 0.89% | 3,781 |
| Mar 13, 2026 | 55.69 | 55.93 | 54.80 | 55.35 | 55.35 | -3.42% | 6,468 |
| Mar 12, 2026 | 56.25 | 57.31 | 56.06 | 57.31 | 57.31 | 0.05% | 570 |
| Mar 11, 2026 | 57.98 | 58.26 | 57.00 | 57.28 | 57.28 | -2.05% | 1,276 |
| Mar 10, 2026 | 56.18 | 58.57 | 56.18 | 58.48 | 58.48 | 1.47% | 450 |
| Mar 9, 2026 | 58.70 | 58.70 | 56.23 | 57.63 | 57.63 | -2.93% | 11,311 |
| Mar 6, 2026 | 60.68 | 60.68 | 58.83 | 59.37 | 59.37 | -0.98% | 204 |
| Mar 5, 2026 | 60.88 | 60.88 | 59.46 | 59.96 | 59.96 | 0.39% | 1,376 |
| Mar 4, 2026 | 60.03 | 60.51 | 59.56 | 59.73 | 59.73 | -2.29% | 509 |
| Mar 2, 2026 | 61.29 | 61.72 | 60.80 | 61.13 | 61.13 | -1.75% | 9,495 |
| Feb 27, 2026 | 62.87 | 62.87 | 61.86 | 62.22 | 62.22 | -0.46% | 1,075 |
| Feb 26, 2026 | 62.51 | 62.51 | 62.36 | 62.51 | 62.51 | -0.43% | 36 |
| Feb 25, 2026 | 61.83 | 62.78 | 61.83 | 62.78 | 62.78 | -0.21% | 1,473 |
| Feb 24, 2026 | 62.90 | 62.91 | 62.01 | 62.91 | 62.91 | -0.22% | 4,255 |
| Feb 23, 2026 | 63.14 | 63.70 | 62.18 | 63.05 | 63.05 | 0.85% | 1,316 |
| Feb 20, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 1.26% | 30 |
| Feb 19, 2026 | 62.31 | 63.59 | 61.72 | 61.74 | 61.74 | -1.75% | 757 |
| Feb 18, 2026 | 63.66 | 63.66 | 62.25 | 62.84 | 62.84 | -0.25% | 2,578 |
| Feb 17, 2026 | 61.88 | 64.19 | 61.50 | 63.00 | 63.00 | 1.68% | 125,238 |
| Feb 16, 2026 | 61.00 | 62.24 | 61.00 | 61.96 | 61.96 | 0.60% | 263 |
| Feb 13, 2026 | 62.11 | 62.11 | 61.42 | 61.59 | 61.59 | -0.90% | 188 |
| Feb 12, 2026 | 62.51 | 62.51 | 61.30 | 62.15 | 62.15 | 0.40% | 134 |
| Feb 10, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.13% | 22 |
| Feb 9, 2026 | 62.22 | 62.22 | 61.60 | 61.82 | 61.82 | -1.07% | 599 |
| Feb 6, 2026 | 61.61 | 62.49 | 60.62 | 62.49 | 62.49 | 2.53% | 2,711 |
| Feb 5, 2026 | 61.36 | 62.10 | 60.77 | 60.95 | 60.95 | -1.66% | 2,065 |
| Feb 4, 2026 | 61.49 | 61.98 | 61.36 | 61.98 | 61.98 | 0.67% | 197 |
| Feb 3, 2026 | 62.06 | 62.06 | 61.20 | 61.57 | 61.57 | 2.62% | 225 |
| Feb 2, 2026 | 60.11 | 60.11 | 59.50 | 60.00 | 60.00 | 0.05% | 2,648 |
| Feb 1, 2026 | 60.99 | 61.56 | 59.63 | 59.97 | 59.97 | -1.66% | 32,733 |
| Jan 30, 2026 | 60.88 | 61.54 | 60.88 | 60.98 | 60.98 | -0.85% | 339 |
| Jan 29, 2026 | 61.40 | 61.59 | 60.81 | 61.50 | 61.50 | 0.64% | 1,769 |
| Jan 28, 2026 | 60.22 | 61.21 | 59.88 | 61.11 | 61.11 | 1.16% | 1,141 |
| Jan 27, 2026 | 59.37 | 60.83 | 59.15 | 60.41 | 60.41 | 1.05% | 1,375 |
| Jan 23, 2026 | 60.37 | 60.37 | 59.69 | 59.78 | 59.78 | -1.17% | 303 |
| Jan 22, 2026 | 60.29 | 60.52 | 60.29 | 60.49 | 60.49 | 0.97% | 28 |
| Jan 21, 2026 | 60.15 | 60.74 | 59.67 | 59.91 | 59.91 | -1.51% | 494 |
| Jan 20, 2026 | 60.63 | 61.11 | 60.63 | 60.83 | 60.83 | -1.04% | 1,084 |
| Jan 19, 2026 | 61.31 | 61.68 | 60.56 | 61.47 | 61.47 | 0.26% | 1,148 |
| Jan 16, 2026 | 60.81 | 61.38 | 60.37 | 61.31 | 61.31 | 0.61% | 1,198 |
| Jan 14, 2026 | 60.29 | 61.42 | 60.21 | 60.94 | 60.94 | 0.07% | 2,753 |
| Jan 13, 2026 | 60.48 | 61.44 | 60.48 | 60.90 | 60.90 | -0.25% | 3,083 |
| Jan 12, 2026 | 60.14 | 61.10 | 60.07 | 61.05 | 61.05 | 0.44% | 207 |
| Jan 9, 2026 | 61.73 | 61.73 | 60.55 | 60.78 | 60.78 | -0.36% | 222 |
| Jan 8, 2026 | 61.98 | 61.98 | 60.92 | 61.00 | 61.00 | -1.10% | 475 |
| Jan 7, 2026 | 60.60 | 61.90 | 60.60 | 61.68 | 61.68 | 0.75% | 173 |
| Jan 6, 2026 | 61.56 | 61.58 | 61.22 | 61.22 | 61.22 | -0.29% | 876 |
| Jan 5, 2026 | 60.51 | 61.73 | 60.51 | 61.40 | 61.40 | 0.74% | 1,139 |
| Jan 1, 2026 | 61.74 | 61.74 | 60.87 | 60.95 | 60.95 | -0.16% | 317 |
| Dec 31, 2025 | 60.33 | 61.07 | 60.33 | 61.05 | 61.05 | 0.18% | 678 |