Axis AMC Ltd. - Axis Mutual Fund - Axis Nifty Healthcare ETF (BOM:543348)
India · Delayed Price · Currency is INR 170.99
+0.01 (0.01%)
At close: Sep 23, 2026
BOM:543348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 170.98 | 172.05 | 170.98 | 170.99 | 170.99 | 0.01% | 44 |
| Sep 22, 2026 | 170.11 | 170.98 | 169.24 | 170.98 | 170.98 | 2.14% | 183 |
| Sep 17, 2026 | 166.99 | 167.40 | 166.99 | 167.40 | 167.40 | 0.25% | 11 |
| Sep 16, 2026 | 166.10 | 167.02 | 166.10 | 166.99 | 166.99 | 0.02% | 64 |
| Sep 15, 2026 | 166.10 | 167.71 | 166.10 | 166.95 | 166.95 | -1.04% | 28 |
| Sep 11, 2026 | 168.71 | 168.71 | 168.70 | 168.70 | 168.70 | 0.64% | 17 |
| Sep 10, 2026 | 169.30 | 169.30 | 167.38 | 167.62 | 167.62 | -0.24% | 126 |
| Sep 9, 2026 | 170.00 | 170.00 | 168.03 | 168.03 | 168.03 | 2.88% | 25 |
| Sep 7, 2026 | 171.00 | 171.00 | 162.95 | 163.33 | 163.33 | -3.15% | 492 |
| Sep 4, 2026 | 167.67 | 168.80 | 166.41 | 168.64 | 168.64 | -1.32% | 387 |
| Sep 3, 2026 | 169.48 | 170.89 | 168.50 | 170.89 | 170.89 | 1.47% | 12 |
| Sep 2, 2026 | 169.58 | 169.98 | 168.10 | 168.42 | 168.42 | -1.07% | 103 |
| Sep 1, 2026 | 170.48 | 170.66 | 168.93 | 170.24 | 170.24 | 1.30% | 41 |
| Aug 31, 2026 | 175.00 | 179.37 | 168.00 | 168.06 | 168.06 | -0.93% | 1,250 |
| Aug 28, 2026 | 166.20 | 171.04 | 166.20 | 169.63 | 169.63 | 2.48% | 203 |
| Aug 27, 2026 | 169.99 | 169.99 | 164.79 | 165.53 | 165.53 | -2.62% | 77 |
| Aug 26, 2026 | 170.34 | 170.34 | 168.48 | 169.99 | 169.99 | 1.79% | 771 |
| Aug 24, 2026 | 168.00 | 168.00 | 166.36 | 167.00 | 167.00 | -0.60% | 953 |
| Aug 21, 2026 | 167.44 | 172.00 | 166.01 | 168.00 | 168.00 | -0.33% | 118 |
| Aug 20, 2026 | 167.94 | 176.90 | 167.90 | 168.55 | 168.55 | 0.19% | 194 |
| Aug 19, 2026 | 168.00 | 168.23 | 166.48 | 168.23 | 168.23 | 0.08% | 281 |
| Aug 18, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 0.02% | 86 |
| Aug 17, 2026 | 163.80 | 169.23 | 163.80 | 168.07 | 168.07 | 0.04% | 42 |
| Aug 14, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.13% | 5 |
| Aug 12, 2026 | 169.10 | 169.38 | 167.76 | 167.78 | 167.78 | -0.76% | 280 |
| Aug 11, 2026 | 169.12 | 169.12 | 169.07 | 169.07 | 169.07 | -0.25% | 913 |
| Aug 10, 2026 | 169.22 | 170.24 | 169.22 | 169.50 | 169.50 | 0.93% | 216 |
| Aug 7, 2026 | 170.81 | 171.90 | 167.90 | 167.94 | 167.94 | -1.21% | 64 |
| Aug 6, 2026 | 170.59 | 170.67 | 169.80 | 170.00 | 170.00 | -0.35% | 204 |
| Aug 5, 2026 | 168.40 | 170.62 | 167.25 | 170.59 | 170.59 | -0.11% | 423 |
| Aug 4, 2026 | 168.56 | 170.78 | 166.85 | 170.78 | 170.78 | -1.22% | 2,196 |
| Aug 3, 2026 | 169.66 | 173.09 | 169.66 | 172.89 | 172.89 | 1.08% | 596 |
| Jul 31, 2026 | 165.30 | 171.59 | 161.16 | 171.05 | 171.05 | 0.26% | 445 |
| Jul 30, 2026 | 171.26 | 171.26 | 170.21 | 170.61 | 170.61 | 0.74% | 102 |
| Jul 29, 2026 | 167.15 | 169.44 | 167.15 | 169.35 | 169.35 | 1.32% | 141 |
| Jul 27, 2026 | 166.50 | 167.81 | 166.50 | 167.15 | 167.15 | 0.69% | 49 |
| Jul 24, 2026 | 167.37 | 167.37 | 164.16 | 166.01 | 166.01 | -0.32% | 4,041 |
| Jul 23, 2026 | 165.82 | 166.54 | 164.66 | 166.54 | 166.54 | 0.11% | 381 |
| Jul 22, 2026 | 167.00 | 167.00 | 166.31 | 166.36 | 166.36 | -0.44% | 168 |
| Jul 20, 2026 | 166.81 | 167.71 | 166.81 | 167.10 | 167.10 | 0.41% | 539 |
| Jul 17, 2026 | 167.00 | 167.00 | 164.77 | 166.42 | 166.42 | -0.79% | 1,099 |
| Jul 16, 2026 | 167.89 | 169.14 | 167.50 | 167.75 | 167.75 | -0.57% | 221 |
| Jul 15, 2026 | 167.86 | 168.73 | 167.28 | 168.72 | 168.72 | 0.54% | 1,274 |
| Jul 14, 2026 | 167.40 | 167.83 | 167.30 | 167.82 | 167.82 | 0.97% | 199 |
| Jul 13, 2026 | 165.04 | 169.25 | 163.38 | 166.20 | 166.20 | 0.70% | 28 |
| Jul 10, 2026 | 165.85 | 166.14 | 165.04 | 165.04 | 165.04 | -0.88% | 532 |
| Jul 9, 2026 | 163.54 | 167.83 | 163.50 | 166.51 | 166.51 | 0.79% | 195 |
| Jul 8, 2026 | 168.53 | 168.53 | 165.20 | 165.20 | 165.20 | -0.56% | 204 |
| Jul 7, 2026 | 167.51 | 168.20 | 165.86 | 166.13 | 166.13 | -1.54% | 714 |
| Jul 6, 2026 | 168.37 | 169.14 | 166.34 | 168.72 | 168.72 | 1.40% | 1,532 |