Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty 50 ETF (BOM:543474)
India · Delayed Price · Currency is INR 27.47
-0.11 (-0.40%)
At close: Sep 22, 2026
BOM:543474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.69 | 27.69 | 27.22 | 27.47 | 27.47 | -0.40% | 5,840 |
| Sep 21, 2026 | 26.84 | 28.21 | 26.84 | 27.58 | 27.58 | 0.18% | 22,468 |
| Sep 18, 2026 | 26.69 | 28.06 | 26.69 | 27.53 | 27.53 | 0.55% | 13,374 |
| Sep 17, 2026 | 27.00 | 27.48 | 27.00 | 27.38 | 27.38 | -1.16% | 15,562 |
| Sep 16, 2026 | 27.25 | 27.71 | 27.20 | 27.70 | 27.70 | 1.69% | 20,151 |
| Sep 15, 2026 | 27.87 | 27.87 | 27.19 | 27.24 | 27.24 | -1.09% | 31,694 |
| Sep 11, 2026 | 26.81 | 27.63 | 26.81 | 27.54 | 27.54 | 0.15% | 52,563 |
| Sep 10, 2026 | 28.29 | 28.29 | 27.47 | 27.50 | 27.50 | -0.36% | 12,374 |
| Sep 9, 2026 | 27.50 | 27.81 | 27.50 | 27.60 | 27.60 | -1.36% | 21,478 |
| Sep 8, 2026 | 27.78 | 28.30 | 27.75 | 27.98 | 27.98 | 0.21% | 41,395 |
| Sep 7, 2026 | 28.83 | 28.83 | 27.90 | 27.92 | 27.92 | -0.75% | 32,718 |
| Sep 4, 2026 | 27.31 | 28.21 | 27.31 | 28.13 | 28.13 | 0.39% | 6,835 |
| Sep 3, 2026 | 27.39 | 28.57 | 27.39 | 28.02 | 28.02 | -0.28% | 9,888 |
| Sep 2, 2026 | 27.47 | 28.38 | 27.47 | 28.10 | 28.10 | -0.28% | 7,990 |
| Sep 1, 2026 | 28.55 | 28.55 | 27.74 | 28.18 | 28.18 | -0.67% | 10,152 |
| Aug 31, 2026 | 28.35 | 28.59 | 28.02 | 28.37 | 28.37 | -0.87% | 15,656 |
| Aug 28, 2026 | 27.74 | 28.93 | 27.74 | 28.62 | 28.62 | 0.56% | 105,463 |
| Aug 27, 2026 | 29.01 | 29.01 | 28.28 | 28.46 | 28.46 | -0.25% | 12,880 |
| Aug 26, 2026 | 29.21 | 29.55 | 28.41 | 28.53 | 28.53 | 0.11% | 4,692 |
| Aug 25, 2026 | 28.26 | 28.65 | 28.26 | 28.50 | 28.50 | 0.28% | 22,103 |
| Aug 24, 2026 | 28.41 | 28.92 | 28.33 | 28.42 | 28.42 | -0.21% | 74,587 |
| Aug 21, 2026 | 28.58 | 28.89 | 28.20 | 28.48 | 28.48 | 0.07% | 5,983 |
| Aug 20, 2026 | 28.60 | 28.60 | 28.08 | 28.46 | 28.46 | 0.53% | 7,959 |
| Aug 19, 2026 | 28.21 | 29.14 | 28.21 | 28.31 | 28.31 | -0.42% | 10,231 |
| Aug 18, 2026 | 28.56 | 28.84 | 28.27 | 28.43 | 28.43 | -0.63% | 5,142 |
| Aug 17, 2026 | 27.95 | 28.70 | 27.95 | 28.61 | 28.61 | -0.21% | 24,545 |
| Aug 14, 2026 | 28.35 | 28.72 | 28.35 | 28.67 | 28.67 | -0.10% | 9,403 |
| Aug 13, 2026 | 28.79 | 28.81 | 28.35 | 28.70 | 28.70 | 0.07% | 8,012 |
| Aug 12, 2026 | 28.02 | 28.90 | 28.02 | 28.68 | 28.68 | -0.21% | 4,087 |
| Aug 11, 2026 | 28.65 | 29.20 | 28.65 | 28.74 | 28.74 | -0.62% | 14,179 |
| Aug 10, 2026 | 28.20 | 29.02 | 28.20 | 28.92 | 28.92 | -0.03% | 23,274 |
| Aug 7, 2026 | 29.68 | 29.68 | 28.67 | 28.93 | 28.93 | -0.10% | 25,597 |
| Aug 6, 2026 | 29.58 | 29.58 | 28.48 | 28.96 | 28.96 | 0.35% | 26,761 |
| Aug 5, 2026 | 28.45 | 29.50 | 28.45 | 28.86 | 28.86 | 0.24% | 14,042 |
| Aug 4, 2026 | 29.29 | 29.29 | 28.61 | 28.79 | 28.79 | -0.17% | 12,237 |
| Aug 3, 2026 | 29.24 | 29.24 | 28.40 | 28.84 | 28.84 | 1.09% | 28,157 |
| Jul 31, 2026 | 29.16 | 29.16 | 28.25 | 28.53 | 28.53 | 0.28% | 29,639 |
| Jul 30, 2026 | 29.12 | 29.12 | 27.69 | 28.45 | 28.45 | 0.14% | 102,882 |
| Jul 29, 2026 | 28.39 | 28.50 | 28.16 | 28.41 | 28.41 | 0.85% | 33,922 |
| Jul 28, 2026 | 27.59 | 28.88 | 27.59 | 28.17 | 28.17 | -0.04% | 10,819 |
| Jul 27, 2026 | 28.24 | 28.24 | 27.94 | 28.18 | 28.18 | 0.97% | 121,821 |
| Jul 24, 2026 | 28.68 | 28.68 | 27.60 | 27.91 | 27.91 | -0.29% | 14,502 |
| Jul 23, 2026 | 28.86 | 28.86 | 27.78 | 27.99 | 27.99 | -0.60% | 55,657 |
| Jul 22, 2026 | 27.64 | 28.34 | 27.64 | 28.16 | 28.16 | -0.67% | 40,354 |
| Jul 21, 2026 | 29.14 | 29.14 | 27.93 | 28.35 | 28.35 | -0.28% | 11,880 |
| Jul 20, 2026 | 29.18 | 29.18 | 28.09 | 28.43 | 28.43 | -0.14% | 19,954 |
| Jul 17, 2026 | 27.92 | 28.50 | 27.92 | 28.47 | 28.47 | 0.81% | 21,154 |
| Jul 16, 2026 | 28.90 | 28.90 | 28.16 | 28.24 | 28.24 | 0.14% | 5,336 |
| Jul 15, 2026 | 28.35 | 28.37 | 28.10 | 28.20 | 28.20 | 0.28% | 4,751 |
| Jul 14, 2026 | 28.98 | 28.98 | 27.81 | 28.12 | 28.12 | -0.57% | 13,022 |