Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty Bank ETF (BOM:542863)

India · Delayed Price · Currency is INR

58.36

+0.49 (0.85%)

At close: Sep 23, 2026

BOM:542863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	57.96	58.36	57.96	58.36	58.36	0.85%	413
Sep 22, 2026	57.96	58.00	57.61	57.87	57.87	-0.16%	349
Sep 21, 2026	58.00	58.23	57.70	57.96	57.96	0.17%	3,832
Sep 18, 2026	56.97	57.96	56.97	57.86	57.86	-0.12%	174
Sep 17, 2026	57.94	57.94	57.58	57.93	57.93	0.59%	23
Sep 16, 2026	57.47	57.63	57.24	57.59	57.59	-0.03%	2,193
Sep 15, 2026	59.28	59.28	57.40	57.61	57.61	-0.40%	1,270
Sep 11, 2026	57.29	57.86	57.29	57.84	57.84	0.12%	522
Sep 10, 2026	57.88	58.13	57.73	57.77	57.77	-0.45%	1,818
Sep 9, 2026	58.17	58.32	57.85	58.03	58.03	-0.62%	1,541
Sep 8, 2026	58.19	58.39	58.19	58.39	58.39	-0.36%	504
Sep 7, 2026	58.70	58.98	58.45	58.60	58.60	-1.46%	1,082
Sep 4, 2026	59.22	59.50	58.96	59.47	59.47	0.52%	12
Sep 3, 2026	59.27	59.34	58.73	59.16	59.16	0.77%	274
Sep 2, 2026	58.28	58.98	58.20	58.71	58.71	-0.58%	1,498
Sep 1, 2026	58.40	59.39	58.40	59.05	59.05	0.10%	1,120
Aug 31, 2026	58.99	59.15	58.87	58.99	58.99	0.19%	423
Aug 28, 2026	59.00	59.25	58.76	58.88	58.88	-0.36%	779
Aug 27, 2026	59.30	59.53	58.90	59.09	59.09	-0.62%	822
Aug 26, 2026	59.46	59.60	59.28	59.46	59.46	0.99%	2,971
Aug 25, 2026	59.01	59.16	58.88	58.88	58.88	0.89%	1,048
Aug 24, 2026	57.49	59.76	57.49	58.36	58.36	-1.03%	5,990
Aug 21, 2026	57.66	59.73	57.66	58.97	58.97	-0.29%	409
Aug 20, 2026	58.83	59.27	58.82	59.14	59.14	0.36%	278
Aug 19, 2026	59.87	59.87	58.70	58.93	58.93	-0.15%	243
Aug 18, 2026	58.70	59.84	58.70	59.02	59.02	0.22%	79
Aug 17, 2026	58.70	59.27	58.70	58.89	58.89	-0.49%	1,192
Aug 14, 2026	59.30	59.38	58.81	59.18	59.18	-0.39%	199
Aug 13, 2026	59.34	59.50	59.12	59.41	59.41	0.05%	136
Aug 12, 2026	59.15	59.38	58.91	59.38	59.38	0.59%	633
Aug 11, 2026	59.14	59.26	58.68	59.03	59.03	-0.44%	531
Aug 10, 2026	58.03	59.41	58.03	59.29	59.29	-0.39%	475
Aug 7, 2026	58.96	59.59	58.96	59.52	59.52	-0.07%	534
Aug 6, 2026	59.63	60.00	59.23	59.56	59.56	1.07%	245
Aug 5, 2026	58.70	59.63	58.70	58.93	58.93	-0.61%	1,871
Aug 4, 2026	58.75	59.48	58.75	59.29	59.29	0.36%	320
Aug 3, 2026	57.37	59.47	57.37	59.08	59.08	0.39%	1,171
Jul 31, 2026	58.12	58.85	58.12	58.85	58.85	0.50%	246
Jul 30, 2026	58.21	58.58	58.14	58.56	58.56	0.09%	171
Jul 29, 2026	58.60	58.87	58.51	58.51	58.51	0.50%	136
Jul 28, 2026	58.41	58.46	58.22	58.22	58.22	-0.33%	130
Jul 27, 2026	58.34	58.75	58.33	58.41	58.41	0.27%	932
Jul 24, 2026	57.96	58.32	57.50	58.25	58.25	0.12%	545
Jul 23, 2026	57.91	58.45	57.91	58.18	58.18	-1.00%	1,720
Jul 22, 2026	58.86	58.86	58.37	58.77	58.77	-1.28%	228
Jul 21, 2026	59.63	59.70	59.18	59.53	59.53	0.30%	339
Jul 20, 2026	59.25	60.00	59.06	59.35	59.35	-0.97%	1,776
Jul 17, 2026	59.52	60.01	59.36	59.93	59.93	1.78%	2,500
Jul 16, 2026	59.18	59.29	58.85	58.88	58.88	-0.51%	11,085
Jul 15, 2026	59.31	59.66	59.18	59.18	59.18	0.80%	184