Axis AMC Ltd. - Axis Mutual Fund - Axis Nifty India Consumption ETF (BOM:543357)
India · Delayed Price · Currency is INR 119.00
+0.94 (0.80%)
At close: Sep 23, 2026
BOM:543357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 0.80% | 13 |
| Sep 21, 2026 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | 0.05% | 5 |
| Sep 16, 2026 | 116.26 | 119.80 | 116.26 | 118.00 | 118.00 | -2.34% | 52 |
| Sep 10, 2026 | 118.76 | 120.83 | 118.76 | 120.83 | 120.83 | 1.54% | 6 |
| Sep 8, 2026 | 118.67 | 119.00 | 118.67 | 119.00 | 119.00 | -0.56% | 356 |
| Sep 7, 2026 | 124.00 | 127.10 | 118.62 | 119.67 | 119.67 | -1.21% | 206 |
| Sep 4, 2026 | 122.47 | 122.47 | 121.13 | 121.13 | 121.13 | -1.48% | 35 |
| Sep 1, 2026 | 121.17 | 122.95 | 121.17 | 122.95 | 122.95 | 0.37% | 8 |
| Aug 27, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -1.00% | 10 |
| Aug 24, 2026 | 124.24 | 124.24 | 123.24 | 123.74 | 123.74 | -0.40% | 2 |
| Aug 17, 2026 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | -0.39% | 90 |
| Aug 11, 2026 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | -1.70% | 155 |
| Aug 10, 2026 | 126.12 | 127.21 | 125.43 | 126.89 | 126.89 | 0.08% | 114 |
| Aug 7, 2026 | 122.01 | 126.79 | 122.01 | 126.79 | 126.79 | -1.22% | 60 |
| Aug 6, 2026 | 125.00 | 128.35 | 125.00 | 128.35 | 128.35 | 2.68% | 85 |
| Aug 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | 5 |
| Aug 4, 2026 | 128.00 | 128.01 | 126.00 | 126.00 | 126.00 | 3.24% | 3 |
| Jul 29, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 0.04% | 1 |
| Jul 27, 2026 | 121.19 | 122.00 | 121.19 | 122.00 | 122.00 | 0.54% | 372 |
| Jul 22, 2026 | 121.74 | 123.97 | 120.67 | 121.35 | 121.35 | -1.40% | 98 |
| Jul 21, 2026 | 120.73 | 123.07 | 120.73 | 123.07 | 123.07 | 0.44% | 2 |
| Jul 17, 2026 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | 2.94% | 77 |
| Jul 15, 2026 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | -0.42% | 2 |
| Jul 13, 2026 | 120.04 | 120.74 | 119.37 | 119.53 | 119.53 | -0.42% | 170 |
| Jul 10, 2026 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | -0.86% | 1 |
| Jul 8, 2026 | 121.37 | 122.80 | 121.08 | 121.08 | 121.08 | -0.71% | 120 |
| Jul 6, 2026 | 121.00 | 121.95 | 121.00 | 121.95 | 121.95 | 0.58% | 84 |
| Jul 3, 2026 | 120.71 | 121.25 | 120.71 | 121.25 | 121.25 | 1.97% | 30 |
| Jul 1, 2026 | 119.31 | 122.26 | 118.91 | 118.91 | 118.91 | 4.00% | 93 |
| Jun 22, 2026 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | -1.00% | 2 |
| Jun 12, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.29% | 1 |
| Jun 11, 2026 | 112.88 | 115.85 | 112.88 | 115.84 | 115.84 | -0.40% | 127 |
| Jun 10, 2026 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | -0.43% | 5 |
| Jun 8, 2026 | 115.00 | 116.81 | 115.00 | 116.81 | 116.81 | 2.09% | 9 |
| Jun 5, 2026 | 115.50 | 116.70 | 114.42 | 114.42 | 114.42 | 0.44% | 63 |
| Jun 3, 2026 | 114.17 | 114.42 | 113.92 | 113.92 | 113.92 | 0.37% | 13 |
| Jun 1, 2026 | 115.70 | 115.77 | 113.50 | 113.50 | 113.50 | -3.08% | 75 |
| May 29, 2026 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | - | 95 |
| May 25, 2026 | 116.58 | 117.11 | 116.58 | 117.11 | 117.11 | 0.61% | 76 |
| May 22, 2026 | 116.40 | 119.02 | 116.40 | 116.40 | 116.40 | -0.05% | 17 |
| May 21, 2026 | 118.80 | 118.80 | 116.46 | 116.46 | 116.46 | -1.04% | 21 |
| May 19, 2026 | 117.75 | 119.14 | 115.97 | 117.68 | 117.68 | 1.94% | 101 |
| May 18, 2026 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | -1.41% | 1 |
| May 13, 2026 | 114.00 | 117.09 | 114.00 | 117.09 | 117.09 | 0.09% | 16 |
| May 12, 2026 | 115.77 | 117.00 | 115.36 | 116.99 | 116.99 | -13.34% | 536 |
| May 11, 2026 | 119.61 | 135.00 | 119.61 | 135.00 | 135.00 | 12.16% | 62 |
| May 6, 2026 | 118.09 | 120.36 | 118.09 | 120.36 | 120.36 | 2.28% | 7 |
| May 5, 2026 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | -1.79% | 26 |
| May 4, 2026 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - | 10 |
| Apr 29, 2026 | 119.84 | 119.84 | 117.79 | 119.82 | 119.82 | 1.14% | 373 |