Skip to main content
logo
Axis AMC Ltd. - Axis Mutual Fund - Axis Nifty India Consumption ETF (BOM:543357)
India flag India · Delayed Price · Currency is INR
119.82
+1.35 (1.14%)
At close: Apr 29, 2026

BOM:543357 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026119.84119.84117.79119.82119.821.14%373
Apr 27, 2026117.81118.47117.81118.47118.472.06%25
Apr 24, 2026115.89116.08115.89116.08116.08-2.24%2
Apr 23, 2026118.71120.08117.16118.74118.74-0.22%5
Apr 22, 2026119.00119.00119.00119.00119.002.35%977
Apr 17, 2026115.50119.19115.50116.27116.27-0.19%210
Apr 16, 2026116.92118.59116.49116.49116.491.11%275
Apr 15, 2026116.20116.20115.21115.21115.211.33%45
Apr 9, 2026115.51118.42112.63113.70113.70-2.45%3,033
Apr 8, 2026115.00116.56114.60116.56116.566.61%7
Apr 6, 2026109.14109.33108.91109.33109.330.12%28
Apr 2, 2026110.16110.16106.08109.20109.20-0.87%17
Apr 1, 2026109.00110.16109.00110.16110.161.87%11
Mar 30, 2026109.07109.36105.83108.14108.14-1.68%481
Mar 27, 2026113.21113.21108.30109.99109.99-0.42%26
Mar 24, 2026107.39110.45107.26110.45110.451.56%49
Mar 23, 2026107.99109.95106.44108.75108.75-1.94%154
Mar 20, 2026110.90110.90110.90110.90110.903.29%9
Mar 19, 2026111.89112.19107.03107.37107.37-2.83%3,019
Mar 17, 2026110.78110.78109.65110.50110.50-0.25%1,164
Mar 16, 2026110.63110.78107.95110.78110.782.54%206
Mar 13, 2026112.31112.32107.93108.04108.04-4.26%264
Mar 12, 2026111.59112.85110.52112.85112.850.60%108
Mar 11, 2026114.03115.21111.59112.18112.18-1.62%52
Mar 10, 2026114.03114.03114.03114.03114.030.40%50
Mar 5, 2026116.37116.37113.58113.58113.58-2.40%15
Mar 4, 2026114.71116.54114.51116.37116.37-0.05%6,037
Mar 2, 2026116.43116.43116.43116.43116.43-2.27%42
Feb 27, 2026119.13119.13119.13119.13119.13-0.02%100
Feb 19, 2026121.16121.16119.15119.15119.15-2.34%55
Feb 13, 2026122.00125.61122.00122.00122.00-116
Feb 9, 2026123.85125.00122.00122.00122.000.47%168
Feb 6, 2026121.43121.43121.43121.43121.432.00%4
Feb 4, 2026116.20119.05116.00119.05119.051.60%11
Feb 2, 2026117.18117.18117.18117.18117.18-1.12%25
Feb 1, 2026118.20118.51117.22118.51118.512.06%1,130
Jan 29, 2026115.45116.12115.45116.12116.12-1.17%356
Jan 28, 2026116.92117.49116.92117.49117.490.49%290
Jan 27, 2026117.51117.51116.92116.92116.92-1.49%6
Jan 23, 2026118.42118.69118.42118.69118.69-1.37%76
Jan 22, 2026120.34120.34120.34120.34120.340.17%3,371
Jan 21, 2026120.14120.14120.14120.14120.14-20
Jan 20, 2026120.13120.15120.13120.14120.14-1.08%1,000
Jan 19, 2026122.83124.62121.45121.45121.45-1.39%151
Jan 16, 2026123.16123.16123.16123.16123.160.50%40
Jan 9, 2026122.55122.55122.55122.55122.55-1.72%2
Jan 7, 2026127.00127.00124.69124.69124.69-0.53%79
Jan 2, 2026125.84125.84125.35125.35125.35-0.39%22
Jan 1, 2026125.84125.84125.84125.84125.84-10
Dec 31, 2025126.00126.00124.57125.84125.840.34%269