Axis Mutual Fund - Axis Nifty IT ETF (BOM:543347)
India · Delayed Price · Currency is INR 321.00
+4.86 (1.54%)
At close: Sep 23, 2026
BOM:543347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 312.44 | 321.00 | 312.44 | 321.00 | 321.00 | 1.54% | 48 |
| Sep 22, 2026 | 315.07 | 317.04 | 314.00 | 316.14 | 316.14 | -2.12% | 108 |
| Sep 21, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 1.70% | 1 |
| Sep 18, 2026 | 316.23 | 317.61 | 316.03 | 317.61 | 317.61 | -0.37% | 37 |
| Sep 17, 2026 | 317.33 | 320.00 | 317.33 | 318.78 | 318.78 | -2.22% | 203 |
| Sep 15, 2026 | 327.00 | 332.50 | 326.01 | 326.01 | 326.01 | 1.89% | 1,488 |
| Sep 11, 2026 | 318.80 | 320.72 | 318.06 | 319.95 | 319.95 | 0.36% | 65 |
| Sep 10, 2026 | 329.00 | 329.00 | 316.12 | 318.80 | 318.80 | -1.45% | 322 |
| Sep 9, 2026 | 331.99 | 331.99 | 319.00 | 323.48 | 323.48 | -2.09% | 219 |
| Sep 8, 2026 | 328.97 | 331.99 | 328.97 | 330.40 | 330.40 | -0.48% | 51 |
| Sep 7, 2026 | 337.31 | 337.31 | 331.17 | 332.00 | 332.00 | -1.59% | 60 |
| Sep 4, 2026 | 343.16 | 343.16 | 337.31 | 337.36 | 337.36 | -0.07% | 69 |
| Sep 3, 2026 | 340.82 | 341.84 | 337.61 | 337.61 | 337.61 | -0.73% | 306 |
| Sep 2, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | -1.10% | 180 |
| Sep 1, 2026 | 342.83 | 348.01 | 341.99 | 343.87 | 343.87 | -1.37% | 645 |
| Aug 31, 2026 | 340.00 | 348.64 | 338.09 | 348.64 | 348.64 | 1.06% | 346 |
| Aug 28, 2026 | 337.34 | 345.00 | 337.34 | 345.00 | 345.00 | 2.98% | 1,057 |
| Aug 27, 2026 | 334.88 | 335.02 | 334.85 | 335.02 | 335.02 | -0.52% | 272 |
| Aug 26, 2026 | 338.15 | 339.33 | 336.78 | 336.78 | 336.78 | 0.10% | 431 |
| Aug 25, 2026 | 332.98 | 336.46 | 332.98 | 336.46 | 336.46 | 0.55% | 1,150 |
| Aug 20, 2026 | 338.40 | 338.40 | 334.58 | 334.61 | 334.61 | -0.39% | 16 |
| Aug 19, 2026 | 335.89 | 337.53 | 332.13 | 335.91 | 335.91 | -3.20% | 291 |
| Aug 18, 2026 | 335.04 | 347.00 | 334.18 | 347.00 | 347.00 | 2.06% | 171 |
| Aug 17, 2026 | 342.24 | 349.98 | 340.00 | 340.00 | 340.00 | -1.02% | 80 |
| Aug 14, 2026 | 341.11 | 347.96 | 339.34 | 343.50 | 343.50 | -0.19% | 49 |
| Aug 12, 2026 | 343.77 | 344.14 | 343.75 | 344.14 | 344.14 | -0.74% | 753 |
| Aug 7, 2026 | 347.25 | 351.24 | 345.08 | 346.70 | 346.70 | 0.64% | 1,169 |
| Aug 6, 2026 | 346.09 | 346.52 | 343.36 | 344.50 | 344.50 | -0.64% | 262 |
| Aug 5, 2026 | 347.96 | 360.00 | 345.80 | 346.71 | 346.71 | 0.82% | 493 |
| Aug 4, 2026 | 345.99 | 354.00 | 343.77 | 343.88 | 343.88 | 0.91% | 112 |
| Aug 3, 2026 | 340.07 | 346.39 | 337.26 | 340.78 | 340.78 | 0.46% | 1,472 |
| Jul 31, 2026 | 333.66 | 340.65 | 333.66 | 339.23 | 339.23 | -1.35% | 105 |
| Jul 30, 2026 | 354.00 | 354.00 | 342.15 | 343.86 | 343.86 | 0.34% | 1,012 |
| Jul 29, 2026 | 336.70 | 345.86 | 336.70 | 342.71 | 342.71 | 1.76% | 936 |
| Jul 28, 2026 | 326.86 | 337.29 | 326.86 | 336.79 | 336.79 | 3.47% | 3,248 |
| Jul 27, 2026 | 319.34 | 325.48 | 319.34 | 325.48 | 325.48 | 3.18% | 116 |
| Jul 24, 2026 | 310.17 | 315.45 | 310.17 | 315.45 | 315.45 | 0.53% | 54 |
| Jul 23, 2026 | 313.79 | 314.17 | 313.79 | 313.80 | 313.80 | 0.18% | 27 |
| Jul 22, 2026 | 318.23 | 318.23 | 313.24 | 313.24 | 313.24 | -2.12% | 14 |
| Jul 21, 2026 | 320.03 | 320.03 | 320.03 | 320.03 | 320.03 | -0.21% | 13 |
| Jul 20, 2026 | 323.58 | 323.58 | 320.49 | 320.70 | 320.70 | -0.10% | 92 |
| Jul 17, 2026 | 322.34 | 323.00 | 317.85 | 321.01 | 321.01 | 0.90% | 208 |
| Jul 16, 2026 | 316.38 | 318.14 | 316.38 | 318.14 | 318.14 | 0.95% | 205 |
| Jul 14, 2026 | 319.38 | 321.25 | 315.00 | 315.14 | 315.14 | -0.72% | 154 |
| Jul 13, 2026 | 310.55 | 317.41 | 309.78 | 317.41 | 317.41 | 2.97% | 8,319 |
| Jul 10, 2026 | 305.86 | 314.56 | 305.86 | 308.25 | 308.25 | 1.73% | 1,119 |
| Jul 9, 2026 | 303.25 | 303.25 | 303.00 | 303.00 | 303.00 | -0.36% | 360 |
| Jul 8, 2026 | 302.00 | 304.11 | 302.00 | 304.11 | 304.11 | 0.34% | 15 |
| Jul 7, 2026 | 304.00 | 309.98 | 302.81 | 303.09 | 303.09 | 1.03% | 259 |
| Jul 6, 2026 | 298.98 | 301.79 | 297.45 | 299.99 | 299.99 | -1.64% | 1,201 |