Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty 200 Quality 30 ETF (BOM:543574)
India · Delayed Price · Currency is INR 21.03
-0.02 (-0.10%)
At close: Apr 30, 2026
BOM:543574 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 20.83 | 21.03 | 20.82 | 21.03 | 21.03 | -0.10% | 273 |
| Apr 29, 2026 | 20.53 | 21.30 | 20.53 | 21.05 | 21.05 | -0.05% | 5,990 |
| Apr 28, 2026 | 21.38 | 21.38 | 20.94 | 21.06 | 21.06 | 0.43% | 1,478 |
| Apr 27, 2026 | 20.67 | 21.11 | 20.67 | 20.97 | 20.97 | 0.38% | 7,418 |
| Apr 24, 2026 | 21.16 | 21.16 | 20.77 | 20.89 | 20.89 | -0.85% | 4,940 |
| Apr 23, 2026 | 20.97 | 21.20 | 20.73 | 21.07 | 21.07 | -0.61% | 8,181 |
| Apr 22, 2026 | 21.32 | 21.32 | 21.14 | 21.20 | 21.20 | -0.56% | 2,200 |
| Apr 21, 2026 | 21.39 | 21.39 | 21.13 | 21.32 | 21.32 | 0.14% | 11,013 |
| Apr 20, 2026 | 21.68 | 21.68 | 21.13 | 21.29 | 21.29 | 0.57% | 7,636 |
| Apr 17, 2026 | 21.05 | 21.39 | 20.94 | 21.17 | 21.17 | 1.05% | 4,316 |
| Apr 16, 2026 | 20.98 | 21.53 | 20.68 | 20.95 | 20.95 | 0.77% | 4,373 |
| Apr 15, 2026 | 21.00 | 21.09 | 20.54 | 20.79 | 20.79 | -1.05% | 6,313 |
| Apr 13, 2026 | 20.98 | 21.14 | 20.29 | 21.01 | 21.01 | 1.99% | 17,207 |
| Apr 10, 2026 | 20.66 | 20.82 | 20.42 | 20.60 | 20.60 | -0.43% | 5,044 |
| Apr 9, 2026 | 20.32 | 20.73 | 20.31 | 20.69 | 20.69 | 1.62% | 12,071 |
| Apr 8, 2026 | 20.39 | 20.73 | 20.20 | 20.36 | 20.36 | 1.85% | 10,146 |
| Apr 7, 2026 | 20.05 | 20.05 | 19.57 | 19.99 | 19.99 | -2.49% | 7,217 |
| Apr 6, 2026 | 19.16 | 20.50 | 19.16 | 20.50 | 20.50 | 4.27% | 2,951 |
| Apr 2, 2026 | 20.10 | 20.16 | 19.20 | 19.66 | 19.66 | 0.15% | 464 |
| Apr 1, 2026 | 18.57 | 20.00 | 18.57 | 19.63 | 19.63 | 3.04% | 7,611 |
| Mar 30, 2026 | 19.36 | 19.51 | 19.00 | 19.05 | 19.05 | -1.60% | 4,277 |
| Mar 27, 2026 | 19.34 | 20.48 | 19.26 | 19.36 | 19.36 | -1.97% | 15,480 |
| Mar 25, 2026 | 19.78 | 19.90 | 19.68 | 19.75 | 19.75 | 1.96% | 1,294 |
| Mar 24, 2026 | 19.50 | 19.67 | 19.12 | 19.37 | 19.37 | 0.36% | 32,412 |
| Mar 23, 2026 | 19.38 | 19.70 | 19.05 | 19.30 | 19.30 | -3.21% | 14,114 |
| Mar 20, 2026 | 19.81 | 20.02 | 19.60 | 19.94 | 19.94 | 1.06% | 6,853 |
| Mar 19, 2026 | 20.24 | 20.24 | 19.50 | 19.73 | 19.73 | -2.04% | 10,664 |
| Mar 18, 2026 | 20.00 | 20.17 | 20.00 | 20.14 | 20.14 | 1.21% | 1,938 |
| Mar 17, 2026 | 19.78 | 19.99 | 19.63 | 19.90 | 19.90 | 0.40% | 6,713 |
| Mar 16, 2026 | 19.74 | 20.01 | 19.45 | 19.82 | 19.82 | -1.05% | 7,823 |
| Mar 13, 2026 | 20.11 | 20.13 | 19.70 | 20.03 | 20.03 | -1.28% | 20,952 |
| Mar 12, 2026 | 20.57 | 20.70 | 20.05 | 20.29 | 20.29 | -2.36% | 9,048 |
| Mar 11, 2026 | 20.83 | 21.08 | 20.39 | 20.78 | 20.78 | 0.73% | 815 |
| Mar 10, 2026 | 20.48 | 20.63 | 20.47 | 20.63 | 20.63 | 1.68% | 5,703 |
| Mar 9, 2026 | 20.54 | 20.61 | 20.07 | 20.29 | 20.29 | -2.83% | 5,147 |
| Mar 6, 2026 | 20.88 | 20.98 | 20.69 | 20.88 | 20.88 | -0.95% | 4,364 |
| Mar 5, 2026 | 21.48 | 21.48 | 20.51 | 21.08 | 21.08 | 2.13% | 1,984 |
| Mar 4, 2026 | 20.87 | 21.38 | 20.37 | 20.64 | 20.64 | -1.29% | 6,627 |
| Mar 2, 2026 | 21.72 | 21.72 | 20.57 | 20.91 | 20.91 | -1.09% | 3,821 |
| Feb 27, 2026 | 21.25 | 21.72 | 21.02 | 21.14 | 21.14 | -1.03% | 4,057 |
| Feb 26, 2026 | 21.30 | 21.50 | 21.11 | 21.36 | 21.36 | 0.42% | 918 |
| Feb 25, 2026 | 21.15 | 21.46 | 21.15 | 21.27 | 21.27 | 1.05% | 3,831 |
| Feb 24, 2026 | 21.65 | 21.65 | 20.89 | 21.05 | 21.05 | -2.23% | 2,041 |
| Feb 23, 2026 | 21.36 | 21.55 | 21.19 | 21.53 | 21.53 | 0.89% | 841 |
| Feb 20, 2026 | 21.43 | 21.55 | 21.14 | 21.34 | 21.34 | -2.91% | 6,038 |
| Feb 19, 2026 | 22.23 | 22.23 | 21.21 | 21.98 | 21.98 | -1.12% | 14,384 |
| Feb 18, 2026 | 21.60 | 22.23 | 21.22 | 22.23 | 22.23 | 3.54% | 1,379 |
| Feb 17, 2026 | 21.45 | 21.78 | 21.42 | 21.47 | 21.47 | 0.47% | 2,679 |
| Feb 16, 2026 | 21.39 | 21.39 | 20.86 | 21.37 | 21.37 | 0.38% | 691 |
| Feb 13, 2026 | 21.80 | 21.80 | 21.09 | 21.29 | 21.29 | -3.53% | 1,027 |