Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Silver ETF (BOM:543471)
India · Delayed Price · Currency is INR 244.68
+9.58 (4.07%)
At close: Apr 15, 2026
BOM:543471 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 249.05 | 250.41 | 247.82 | 248.33 | 248.33 | 1.49% | 108,123 |
| Apr 15, 2026 | 249.00 | 250.78 | 244.35 | 244.68 | 244.68 | 4.07% | 261,760 |
| Apr 13, 2026 | 233.16 | 238.10 | 232.91 | 235.10 | 235.10 | -0.43% | 342,136 |
| Apr 10, 2026 | 239.32 | 239.32 | 235.20 | 236.12 | 236.12 | 1.13% | 74,661 |
| Apr 9, 2026 | 234.74 | 234.74 | 232.39 | 233.49 | 233.49 | -2.85% | 154,891 |
| Apr 8, 2026 | 223.64 | 241.61 | 223.64 | 240.34 | 240.34 | 4.78% | 137,599 |
| Apr 7, 2026 | 231.55 | 231.55 | 227.99 | 229.38 | 229.38 | -0.99% | 87,412 |
| Apr 6, 2026 | 225.80 | 235.00 | 225.80 | 231.67 | 231.67 | 2.83% | 151,961 |
| Apr 2, 2026 | 228.00 | 228.76 | 220.61 | 225.30 | 225.30 | -3.88% | 175,230 |
| Apr 1, 2026 | 233.84 | 237.14 | 232.75 | 234.40 | 234.40 | 4.11% | 195,870 |
| Mar 30, 2026 | 225.81 | 226.00 | 221.16 | 225.14 | 225.14 | 2.19% | 166,452 |
| Mar 27, 2026 | 220.44 | 223.91 | 218.16 | 220.31 | 220.31 | -3.63% | 317,621 |
| Mar 25, 2026 | 224.80 | 233.00 | 224.80 | 228.61 | 228.61 | 3.54% | 277,612 |
| Mar 24, 2026 | 196.97 | 222.55 | 196.97 | 220.79 | 220.79 | 9.29% | 552,807 |
| Mar 23, 2026 | 214.44 | 214.44 | 197.42 | 202.03 | 202.03 | -11.60% | 800,465 |
| Mar 20, 2026 | 233.31 | 236.36 | 226.36 | 228.54 | 228.54 | -0.21% | 186,642 |
| Mar 19, 2026 | 241.44 | 241.44 | 226.91 | 229.02 | 229.02 | -7.25% | 257,029 |
| Mar 18, 2026 | 244.94 | 248.04 | 243.00 | 246.91 | 246.91 | -1.56% | 101,380 |
| Mar 17, 2026 | 250.86 | 255.25 | 249.98 | 250.83 | 250.83 | 2.93% | 124,077 |
| Mar 16, 2026 | 248.66 | 249.11 | 242.62 | 243.68 | 243.68 | -4.36% | 131,158 |
| Mar 13, 2026 | 258.95 | 260.60 | 252.90 | 254.80 | 254.80 | -3.43% | 121,677 |
| Mar 12, 2026 | 260.94 | 265.00 | 256.09 | 263.86 | 263.86 | 0.46% | 140,709 |
| Mar 11, 2026 | 266.84 | 269.69 | 262.00 | 262.66 | 262.66 | -1.52% | 114,405 |
| Mar 10, 2026 | 266.65 | 268.70 | 265.54 | 266.71 | 266.71 | 3.75% | 104,594 |
| Mar 9, 2026 | 258.54 | 259.06 | 253.53 | 257.06 | 257.06 | -0.07% | 80,632 |
| Mar 6, 2026 | 265.15 | 265.15 | 256.56 | 257.23 | 257.23 | -0.56% | 108,538 |
| Mar 5, 2026 | 259.05 | 265.06 | 251.35 | 258.69 | 258.69 | -2.64% | 283,938 |
| Mar 4, 2026 | 292.74 | 292.74 | 261.40 | 265.70 | 265.70 | -6.97% | 370,472 |
| Mar 2, 2026 | 279.75 | 287.41 | 278.14 | 285.60 | 285.60 | 8.48% | 511,382 |
| Feb 27, 2026 | 250.17 | 263.99 | 250.17 | 263.28 | 263.28 | 2.61% | 125,810 |
| Feb 26, 2026 | 260.83 | 263.89 | 252.50 | 256.59 | 256.59 | -2.89% | 133,990 |
| Feb 25, 2026 | 264.50 | 266.00 | 262.15 | 264.23 | 264.23 | 1.08% | 102,685 |
| Feb 24, 2026 | 260.91 | 263.98 | 258.74 | 261.40 | 261.40 | 0.30% | 168,901 |
| Feb 23, 2026 | 261.00 | 267.04 | 257.00 | 260.63 | 260.63 | 5.90% | 298,068 |
| Feb 20, 2026 | 241.77 | 248.67 | 238.59 | 246.11 | 246.11 | 1.31% | 89,566 |
| Feb 19, 2026 | 238.11 | 244.40 | 238.11 | 242.93 | 242.93 | 4.24% | 136,454 |
| Feb 18, 2026 | 233.65 | 235.46 | 229.00 | 233.04 | 233.04 | 1.65% | 130,467 |
| Feb 17, 2026 | 242.77 | 242.77 | 227.00 | 229.25 | 229.25 | -3.21% | 191,528 |
| Feb 16, 2026 | 243.99 | 243.99 | 233.55 | 236.85 | 236.85 | -2.49% | 167,160 |
| Feb 13, 2026 | 262.10 | 262.10 | 235.71 | 242.91 | 242.91 | -5.01% | 300,958 |
| Feb 12, 2026 | 253.66 | 257.50 | 253.66 | 255.71 | 255.71 | -0.76% | 165,029 |
| Feb 11, 2026 | 254.94 | 260.00 | 253.24 | 257.68 | 257.68 | 1.46% | 240,162 |
| Feb 10, 2026 | 259.78 | 259.78 | 247.11 | 253.98 | 253.98 | 0.21% | 219,265 |
| Feb 9, 2026 | 242.67 | 256.07 | 242.67 | 253.45 | 253.45 | 8.25% | 339,922 |
| Feb 6, 2026 | 235.86 | 239.00 | 226.66 | 234.13 | 234.13 | -6.38% | 496,315 |
| Feb 5, 2026 | 249.86 | 254.99 | 236.45 | 250.08 | 250.08 | -9.58% | 702,811 |
| Feb 4, 2026 | 262.01 | 278.00 | 262.01 | 276.58 | 276.58 | 7.59% | 535,936 |
| Feb 3, 2026 | 228.75 | 267.35 | 228.75 | 257.07 | 257.07 | 12.34% | 989,737 |
| Feb 2, 2026 | 256.00 | 256.00 | 211.05 | 228.83 | 228.83 | -13.07% | 2,702,685 |
| Feb 1, 2026 | 300.00 | 300.00 | 263.22 | 263.22 | 263.22 | -11.72% | 317,153 |