Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty 200 Quality 30 ETF (BOM:543574)
India · Delayed Price · Currency is INR 20.49
-0.02 (-0.10%)
At close: Sep 22, 2026
BOM:543574 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.84 | 20.84 | 20.27 | 20.49 | 20.49 | -0.10% | 142 |
| Sep 21, 2026 | 20.63 | 21.14 | 20.43 | 20.51 | 20.51 | -0.53% | 4,225 |
| Sep 18, 2026 | 21.19 | 21.19 | 20.50 | 20.62 | 20.62 | -2.69% | 2,705 |
| Sep 17, 2026 | 20.70 | 21.19 | 20.49 | 21.19 | 21.19 | 3.37% | 1,559 |
| Sep 16, 2026 | 20.54 | 20.65 | 20.50 | 20.50 | 20.50 | -0.24% | 154 |
| Sep 15, 2026 | 21.17 | 21.17 | 20.55 | 20.55 | 20.55 | -0.96% | 5,980 |
| Sep 11, 2026 | 20.80 | 20.81 | 20.60 | 20.75 | 20.75 | -0.19% | 596 |
| Sep 10, 2026 | 20.53 | 21.02 | 20.53 | 20.79 | 20.79 | -0.76% | 2,619 |
| Sep 9, 2026 | 21.15 | 21.15 | 20.84 | 20.95 | 20.95 | -0.95% | 2,740 |
| Sep 8, 2026 | 21.11 | 21.20 | 21.10 | 21.15 | 21.15 | 0.43% | 1,778 |
| Sep 7, 2026 | 21.32 | 21.32 | 20.97 | 21.06 | 21.06 | -1.22% | 7,898 |
| Sep 4, 2026 | 21.40 | 21.40 | 21.29 | 21.32 | 21.32 | 0.09% | 691 |
| Sep 3, 2026 | 21.42 | 21.43 | 21.30 | 21.30 | 21.30 | -0.37% | 46 |
| Sep 2, 2026 | 21.38 | 21.40 | 21.25 | 21.38 | 21.38 | 0.28% | 1,125 |
| Sep 1, 2026 | 21.49 | 21.67 | 21.32 | 21.32 | 21.32 | -0.70% | 2,652 |
| Aug 31, 2026 | 21.47 | 21.51 | 21.37 | 21.47 | 21.47 | -0.14% | 521 |
| Aug 28, 2026 | 21.34 | 21.70 | 21.34 | 21.50 | 21.50 | -0.42% | 4,314 |
| Aug 27, 2026 | 21.75 | 21.75 | 21.43 | 21.59 | 21.59 | -0.28% | 4,664 |
| Aug 26, 2026 | 21.72 | 21.77 | 21.59 | 21.65 | 21.65 | -0.14% | 38 |
| Aug 25, 2026 | 21.57 | 21.68 | 21.41 | 21.68 | 21.68 | 0.42% | 227 |
| Aug 24, 2026 | 21.39 | 22.04 | 21.39 | 21.59 | 21.59 | -1.60% | 7,201 |
| Aug 21, 2026 | 22.04 | 22.04 | 21.54 | 21.94 | 21.94 | 2.00% | 774 |
| Aug 20, 2026 | 21.59 | 21.65 | 21.42 | 21.51 | 21.51 | -0.23% | 1,854 |
| Aug 19, 2026 | 21.62 | 21.63 | 21.44 | 21.56 | 21.56 | -0.78% | 7,266 |
| Aug 18, 2026 | 22.00 | 22.00 | 21.56 | 21.73 | 21.73 | -1.05% | 8,890 |
| Aug 17, 2026 | 21.40 | 22.70 | 21.40 | 21.96 | 21.96 | 0.05% | 6,115 |
| Aug 14, 2026 | 21.97 | 22.00 | 21.80 | 21.95 | 21.95 | - | 561 |
| Aug 13, 2026 | 22.60 | 22.60 | 21.73 | 21.95 | 21.95 | -0.95% | 15,247 |
| Aug 12, 2026 | 22.28 | 22.28 | 21.77 | 22.16 | 22.16 | 0.36% | 3,507 |
| Aug 11, 2026 | 22.11 | 22.16 | 21.94 | 22.08 | 22.08 | 0.27% | 3,592 |
| Aug 10, 2026 | 21.92 | 22.44 | 21.92 | 22.02 | 22.02 | 0.09% | 8,002 |
| Aug 7, 2026 | 21.29 | 22.06 | 21.29 | 22.00 | 22.00 | 0.73% | 15,302 |
| Aug 6, 2026 | 21.58 | 21.98 | 21.52 | 21.84 | 21.84 | 0.18% | 4,350 |
| Aug 5, 2026 | 21.71 | 21.92 | 21.71 | 21.80 | 21.80 | - | 2,589 |
| Aug 4, 2026 | 22.08 | 22.08 | 21.77 | 21.80 | 21.80 | 1.16% | 798 |
| Aug 3, 2026 | 21.70 | 21.89 | 21.53 | 21.55 | 21.55 | -0.69% | 17,136 |
| Jul 31, 2026 | 21.59 | 21.71 | 21.50 | 21.70 | 21.70 | 0.46% | 69 |
| Jul 30, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.05% | 2,442 |
| Jul 29, 2026 | 21.49 | 21.72 | 21.49 | 21.61 | 21.61 | 1.08% | 11,020 |
| Jul 28, 2026 | 21.41 | 21.51 | 21.35 | 21.38 | 21.38 | 0.05% | 4,660 |
| Jul 27, 2026 | 20.97 | 21.44 | 20.97 | 21.37 | 21.37 | 0.85% | 17,165 |
| Jul 24, 2026 | 21.03 | 21.19 | 20.95 | 21.19 | 21.19 | 0.76% | 1,535 |
| Jul 23, 2026 | 21.23 | 21.23 | 20.98 | 21.03 | 21.03 | -0.47% | 3,283 |
| Jul 22, 2026 | 21.19 | 21.28 | 20.77 | 21.13 | 21.13 | -0.14% | 1,575 |
| Jul 21, 2026 | 21.28 | 21.29 | 21.09 | 21.16 | 21.16 | -0.09% | 1,822 |
| Jul 20, 2026 | 21.42 | 21.42 | 20.97 | 21.18 | 21.18 | 0.86% | 35,361 |
| Jul 17, 2026 | 20.96 | 21.08 | 20.91 | 21.00 | 21.00 | 0.14% | 4,685 |
| Jul 16, 2026 | 21.05 | 21.11 | 20.93 | 20.97 | 20.97 | -0.19% | 2,045 |
| Jul 15, 2026 | 21.02 | 21.05 | 20.83 | 21.01 | 21.01 | -0.14% | 19,006 |
| Jul 14, 2026 | 20.60 | 21.38 | 20.60 | 21.04 | 21.04 | 0.10% | 6,822 |