Axis Mutual Fund - Axis BSE Sensex ETF (BOM:543853)
India · Delayed Price · Currency is INR 82.90
-1.11 (-1.32%)
At close: Mar 2, 2026
BOM:543853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 83.80 | 83.80 | 82.30 | 82.90 | 82.90 | -1.32% | 2,404 |
| Feb 27, 2026 | 86.70 | 86.70 | 83.97 | 84.01 | 84.01 | -1.40% | 5 |
| Feb 26, 2026 | 85.06 | 85.20 | 85.06 | 85.20 | 85.20 | 0.22% | 75 |
| Feb 25, 2026 | 85.43 | 85.43 | 84.28 | 85.01 | 85.01 | -1.70% | 165 |
| Feb 24, 2026 | 86.48 | 86.48 | 85.05 | 86.48 | 86.48 | 0.79% | 326 |
| Feb 23, 2026 | 86.22 | 86.33 | 85.80 | 85.80 | 85.80 | -2.42% | 61 |
| Feb 19, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 2.00% | 10 |
| Feb 17, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0.27% | 3 |
| Feb 16, 2026 | 87.40 | 87.57 | 85.51 | 85.98 | 85.98 | 0.15% | 2,251 |
| Feb 12, 2026 | 86.66 | 86.66 | 85.85 | 85.85 | 85.85 | -1.38% | 3 |
| Feb 11, 2026 | 86.33 | 87.08 | 86.33 | 87.05 | 87.05 | -0.18% | 34 |
| Feb 10, 2026 | 85.03 | 87.21 | 85.03 | 87.21 | 87.21 | 0.44% | 123 |
| Feb 9, 2026 | 85.25 | 86.83 | 85.25 | 86.83 | 86.83 | 0.82% | 18 |
| Feb 6, 2026 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | 1.99% | 1 |
| Feb 5, 2026 | 86.87 | 87.58 | 84.43 | 84.44 | 84.44 | 1.86% | 1,194 |
| Feb 1, 2026 | 82.80 | 82.90 | 82.80 | 82.90 | 82.90 | -2.17% | 2 |
| Jan 30, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | 1.36% | 1 |
| Jan 23, 2026 | 84.76 | 86.80 | 83.60 | 83.60 | 83.60 | -1.37% | 349 |
| Jan 22, 2026 | 85.95 | 85.95 | 84.05 | 84.76 | 84.76 | 0.59% | 2,814 |
| Jan 21, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | -1.31% | 100 |
| Jan 20, 2026 | 85.54 | 85.54 | 85.15 | 85.38 | 85.38 | -0.55% | 33 |
| Jan 19, 2026 | 85.90 | 85.90 | 85.85 | 85.85 | 85.85 | -0.49% | 13 |
| Jan 16, 2026 | 86.33 | 88.10 | 86.27 | 86.27 | 86.27 | -0.06% | 16 |
| Jan 13, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - | 3 |
| Jan 9, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -0.82% | 1 |
| Jan 8, 2026 | 86.99 | 87.03 | 86.99 | 87.03 | 87.03 | -0.10% | 5 |
| Jan 6, 2026 | 86.92 | 87.93 | 86.92 | 87.12 | 87.12 | -0.77% | 9 |
| Jan 2, 2026 | 88.50 | 105.32 | 87.80 | 87.80 | 87.80 | -0.79% | 21 |
| Dec 29, 2025 | 87.85 | 89.00 | 87.85 | 88.50 | 88.50 | 0.28% | 4 |
| Dec 24, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -0.15% | 17 |
| Dec 22, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 1.43% | 100 |
| Dec 18, 2025 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | 0.66% | 1 |
| Dec 17, 2025 | 87.28 | 87.28 | 86.56 | 86.56 | 86.56 | -1.07% | 870 |
| Dec 15, 2025 | 87.60 | 87.60 | 87.50 | 87.50 | 87.50 | -0.57% | 5 |
| Dec 8, 2025 | 88.61 | 88.98 | 88.00 | 88.00 | 88.00 | 0.19% | 3 |
| Dec 5, 2025 | 87.70 | 87.83 | 87.68 | 87.83 | 87.83 | 0.15% | 221 |
| Dec 4, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - | 100 |
| Dec 3, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.18% | 2 |
| Dec 2, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | -0.32% | 3 |
| Nov 27, 2025 | 88.60 | 88.60 | 87.80 | 88.14 | 88.14 | 0.30% | 960 |
| Nov 26, 2025 | 88.38 | 88.38 | 87.88 | 87.88 | 87.88 | 0.88% | 2 |
| Nov 25, 2025 | 87.74 | 87.74 | 87.11 | 87.11 | 87.11 | -1.06% | 110 |
| Nov 24, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | -0.28% | 1 |
| Nov 21, 2025 | 88.43 | 88.43 | 88.29 | 88.29 | 88.29 | 1.85% | 2 |
| Nov 14, 2025 | 86.79 | 86.79 | 86.69 | 86.69 | 86.69 | -0.50% | 7 |
| Nov 13, 2025 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | 1.20% | 1 |
| Nov 11, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.02% | 3 |
| Nov 4, 2025 | 86.30 | 86.30 | 86.12 | 86.12 | 86.12 | -0.03% | 4 |
| Nov 3, 2025 | 86.69 | 86.69 | 86.15 | 86.15 | 86.15 | -0.71% | 4 |
| Oct 31, 2025 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | -0.53% | 1 |