Aditya Birla Sun Life Mutal Fund - Aditya Birla Sun Life Nifty 200 Momentum 30 ETF (BOM:543575)
India · Delayed Price · Currency is INR 30.98
+0.37 (1.21%)
At close: Sep 23, 2026
BOM:543575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30.65 | 30.98 | 30.65 | 30.98 | 30.98 | 1.21% | 427 |
| Sep 22, 2026 | 30.91 | 30.91 | 30.61 | 30.61 | 30.61 | -0.49% | 4,596 |
| Sep 21, 2026 | 30.45 | 31.18 | 30.41 | 30.76 | 30.76 | 0.23% | 1,869 |
| Sep 18, 2026 | 30.80 | 30.93 | 30.38 | 30.69 | 30.69 | 0.16% | 138 |
| Sep 17, 2026 | 30.36 | 30.71 | 30.32 | 30.64 | 30.64 | -0.23% | 2,925 |
| Sep 16, 2026 | 30.54 | 30.82 | 29.71 | 30.71 | 30.71 | 0.72% | 3,376 |
| Sep 15, 2026 | 31.61 | 31.61 | 30.10 | 30.49 | 30.49 | -2.81% | 19,957 |
| Sep 11, 2026 | 31.06 | 31.50 | 30.67 | 31.37 | 31.37 | -1.57% | 14,638 |
| Sep 10, 2026 | 31.42 | 31.93 | 31.26 | 31.87 | 31.87 | 1.01% | 14,575 |
| Sep 9, 2026 | 31.49 | 31.67 | 31.49 | 31.55 | 31.55 | 1.35% | 1,477 |
| Sep 8, 2026 | 31.18 | 31.39 | 30.98 | 31.13 | 31.13 | -1.58% | 2,283 |
| Sep 7, 2026 | 31.06 | 31.71 | 31.00 | 31.63 | 31.63 | 1.67% | 11,345 |
| Sep 4, 2026 | 31.58 | 31.58 | 30.99 | 31.11 | 31.11 | -0.45% | 1,944 |
| Sep 3, 2026 | 31.20 | 31.78 | 31.05 | 31.25 | 31.25 | - | 415 |
| Sep 2, 2026 | 31.10 | 31.26 | 30.70 | 31.25 | 31.25 | 0.06% | 5,934 |
| Sep 1, 2026 | 31.28 | 31.53 | 30.93 | 31.23 | 31.23 | -1.17% | 46,680 |
| Aug 31, 2026 | 31.78 | 31.78 | 31.39 | 31.60 | 31.60 | -0.35% | 1,591 |
| Aug 28, 2026 | 31.76 | 31.93 | 31.71 | 31.71 | 31.71 | 0.13% | 1,939 |
| Aug 27, 2026 | 31.93 | 31.95 | 31.67 | 31.67 | 31.67 | -0.41% | 24,372 |
| Aug 26, 2026 | 31.93 | 31.93 | 31.57 | 31.80 | 31.80 | 0.63% | 7,066 |
| Aug 25, 2026 | 31.39 | 31.73 | 31.33 | 31.60 | 31.60 | 0.32% | 10,436 |
| Aug 24, 2026 | 31.41 | 31.63 | 31.35 | 31.50 | 31.50 | 0.93% | 3,663 |
| Aug 21, 2026 | 31.31 | 31.31 | 31.10 | 31.21 | 31.21 | 0.35% | 2 |
| Aug 20, 2026 | 31.15 | 31.93 | 30.87 | 31.10 | 31.10 | -0.29% | 1,674 |
| Aug 19, 2026 | 31.22 | 31.52 | 31.07 | 31.19 | 31.19 | -1.36% | 1,417 |
| Aug 18, 2026 | 31.52 | 31.62 | 31.44 | 31.62 | 31.62 | 0.44% | 1,458 |
| Aug 17, 2026 | 31.45 | 31.92 | 31.33 | 31.48 | 31.48 | -0.94% | 6,198 |
| Aug 14, 2026 | 32.05 | 32.05 | 31.34 | 31.78 | 31.78 | -0.06% | 7,305 |
| Aug 13, 2026 | 31.73 | 31.80 | 31.44 | 31.80 | 31.80 | 0.25% | 28,903 |
| Aug 12, 2026 | 31.78 | 31.78 | 31.55 | 31.72 | 31.72 | 0.57% | 1,679 |
| Aug 11, 2026 | 30.81 | 31.69 | 30.81 | 31.54 | 31.54 | -0.22% | 10,840 |
| Aug 10, 2026 | 31.43 | 31.80 | 31.38 | 31.61 | 31.61 | 0.57% | 13,584 |
| Aug 7, 2026 | 31.17 | 31.49 | 31.17 | 31.43 | 31.43 | 1.58% | 11,149 |
| Aug 6, 2026 | 30.78 | 31.47 | 30.78 | 30.94 | 30.94 | -2.00% | 9,870 |
| Aug 5, 2026 | 31.29 | 31.59 | 31.20 | 31.57 | 31.57 | 1.38% | 337 |
| Aug 4, 2026 | 31.27 | 31.42 | 31.14 | 31.14 | 31.14 | 0.94% | 820 |
| Aug 3, 2026 | 30.61 | 31.45 | 30.61 | 30.85 | 30.85 | -0.23% | 20,325 |
| Jul 31, 2026 | 30.86 | 31.00 | 30.86 | 30.92 | 30.92 | 1.71% | 1,540 |
| Jul 30, 2026 | 29.74 | 30.75 | 29.74 | 30.40 | 30.40 | -0.36% | 14,836 |
| Jul 29, 2026 | 30.56 | 30.64 | 30.30 | 30.51 | 30.51 | 0.16% | 1,511 |
| Jul 28, 2026 | 30.49 | 30.56 | 30.32 | 30.46 | 30.46 | -0.98% | 1,823 |
| Jul 27, 2026 | 30.62 | 30.85 | 30.59 | 30.76 | 30.76 | 0.56% | 1,146 |
| Jul 24, 2026 | 30.70 | 30.70 | 30.17 | 30.59 | 30.59 | -0.55% | 7,328 |
| Jul 23, 2026 | 30.85 | 31.24 | 30.60 | 30.76 | 30.76 | -0.61% | 2,022 |
| Jul 22, 2026 | 31.00 | 31.00 | 30.95 | 30.95 | 30.95 | -0.58% | 133 |
| Jul 21, 2026 | 31.20 | 31.55 | 30.89 | 31.13 | 31.13 | 1.10% | 7,167 |
| Jul 20, 2026 | 29.84 | 30.96 | 29.84 | 30.79 | 30.79 | 0.59% | 7,181 |
| Jul 17, 2026 | 30.61 | 30.88 | 30.50 | 30.61 | 30.61 | -0.49% | 2,161 |
| Jul 16, 2026 | 30.93 | 31.21 | 30.76 | 30.76 | 30.76 | -0.93% | 12,924 |
| Jul 15, 2026 | 30.57 | 31.25 | 30.47 | 31.05 | 31.05 | -0.13% | 1,655 |