DSP Mutual Fund - DSP BSE Sensex ETF (BOM:543947)
India · Delayed Price · Currency is INR 73.85
-1.70 (-2.25%)
At close: Mar 30, 2026
BOM:543947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 74.72 | 77.00 | 73.75 | 73.85 | 73.85 | -2.25% | 11,445 |
| Mar 27, 2026 | 76.36 | 76.36 | 75.55 | 75.55 | 75.55 | -2.33% | 591 |
| Mar 25, 2026 | 77.96 | 77.96 | 76.96 | 77.35 | 77.35 | 1.70% | 331 |
| Mar 24, 2026 | 75.34 | 76.29 | 75.26 | 76.06 | 76.06 | 1.94% | 342 |
| Mar 23, 2026 | 75.26 | 75.26 | 74.58 | 74.61 | 74.61 | -2.05% | 239 |
| Mar 20, 2026 | 77.02 | 77.25 | 76.17 | 76.17 | 76.17 | 0.01% | 1,645 |
| Mar 19, 2026 | 78.98 | 89.00 | 76.00 | 76.16 | 76.16 | -3.59% | 621 |
| Mar 18, 2026 | 78.49 | 79.00 | 78.26 | 79.00 | 79.00 | 1.50% | 1,359 |
| Mar 17, 2026 | 77.30 | 77.83 | 77.30 | 77.83 | 77.83 | 0.61% | 431 |
| Mar 16, 2026 | 76.59 | 77.36 | 75.92 | 77.36 | 77.36 | 1.02% | 178 |
| Mar 13, 2026 | 80.02 | 80.02 | 76.49 | 76.58 | 76.58 | -1.91% | 1,286 |
| Mar 12, 2026 | 78.42 | 78.66 | 78.05 | 78.07 | 78.07 | -1.18% | 1,148 |
| Mar 11, 2026 | 80.78 | 82.00 | 79.00 | 79.00 | 79.00 | -1.16% | 424 |
| Mar 10, 2026 | 80.16 | 80.16 | 79.81 | 79.93 | 79.93 | 0.20% | 72 |
| Mar 9, 2026 | 81.48 | 81.48 | 78.54 | 79.77 | 79.77 | -2.24% | 1,253 |
| Mar 6, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.05% | 55 |
| Mar 5, 2026 | 81.40 | 81.56 | 81.24 | 81.56 | 81.56 | 0.15% | 420 |
| Mar 4, 2026 | 80.76 | 81.44 | 80.63 | 81.44 | 81.44 | -0.46% | 285 |
| Mar 2, 2026 | 82.53 | 82.64 | 81.70 | 81.82 | 81.82 | -2.13% | 508 |
| Feb 27, 2026 | 83.80 | 83.88 | 83.60 | 83.60 | 83.60 | -1.54% | 657 |
| Feb 25, 2026 | 84.57 | 84.91 | 84.57 | 84.91 | 84.91 | 0.63% | 76 |
| Feb 24, 2026 | 84.20 | 84.38 | 84.04 | 84.38 | 84.38 | -0.73% | 1,001 |
| Feb 20, 2026 | 84.92 | 85.00 | 84.92 | 85.00 | 85.00 | -0.86% | 6 |
| Feb 18, 2026 | 85.41 | 85.74 | 85.38 | 85.74 | 85.74 | 0.30% | 113 |
| Feb 17, 2026 | 85.18 | 85.48 | 85.18 | 85.48 | 85.48 | 1.04% | 8 |
| Feb 13, 2026 | 85.01 | 85.01 | 84.60 | 84.60 | 84.60 | -0.96% | 11 |
| Feb 5, 2026 | 85.84 | 85.87 | 85.42 | 85.42 | 85.42 | -0.73% | 123 |
| Feb 4, 2026 | 86.00 | 86.05 | 86.00 | 86.05 | 86.05 | 0.43% | 21 |
| Feb 3, 2026 | 85.68 | 86.17 | 85.64 | 85.68 | 85.68 | 3.60% | 241 |
| Feb 2, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.70% | 25 |
| Feb 1, 2026 | 82.76 | 83.30 | 82.76 | 83.28 | 83.28 | -0.32% | 755 |
| Jan 27, 2026 | 83.61 | 83.96 | 83.30 | 83.55 | 83.55 | -0.65% | 194 |
| Jan 22, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.11% | 278 |
| Jan 21, 2026 | 84.24 | 84.41 | 83.62 | 84.01 | 84.01 | -1.32% | 351 |
| Jan 20, 2026 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.41% | 1 |
| Jan 14, 2026 | 85.60 | 85.60 | 85.48 | 85.48 | 85.48 | -0.44% | 12 |
| Jan 12, 2026 | 85.22 | 85.86 | 85.22 | 85.86 | 85.86 | -0.92% | 2,501 |
| Jan 8, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -0.48% | 77 |
| Jan 6, 2026 | 88.36 | 88.36 | 87.08 | 87.08 | 87.08 | -0.97% | 7 |
| Jan 5, 2026 | 87.93 | 87.94 | 87.93 | 87.93 | 87.93 | 0.47% | 1,100 |
| Jan 1, 2026 | 87.43 | 87.52 | 87.43 | 87.52 | 87.52 | 0.83% | 55 |
| Dec 30, 2025 | 86.81 | 86.86 | 86.80 | 86.80 | 86.80 | -0.02% | 31 |
| Dec 29, 2025 | 87.17 | 87.17 | 86.82 | 86.82 | 86.82 | -0.97% | 168 |
| Dec 24, 2025 | 87.85 | 87.85 | 87.45 | 87.67 | 87.67 | -0.10% | 207 |
| Dec 23, 2025 | 87.50 | 87.76 | 87.50 | 87.76 | 87.76 | -0.02% | 110 |
| Dec 22, 2025 | 87.55 | 87.78 | 87.55 | 87.78 | 87.78 | 0.65% | 101 |
| Dec 19, 2025 | 87.25 | 87.25 | 86.67 | 87.21 | 87.21 | 1.08% | 324 |
| Dec 18, 2025 | 86.70 | 86.70 | 86.28 | 86.28 | 86.28 | -0.82% | 301 |
| Dec 16, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | -0.23% | 94 |
| Dec 15, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | -0.09% | 25 |