DSP Mutual Fund - DSP BSE Sensex ETF (BOM:543947)
India flag India · Delayed Price · Currency is INR
80.63
+0.55 (0.69%)
At close: Apr 20, 2026

BOM:543947 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202682.0882.5080.4980.6380.630.69%61
Apr 17, 202682.2083.6679.0080.0880.080.02%44
Apr 16, 202679.7880.8079.5680.0680.061.77%1,273
Apr 13, 202677.9778.7177.9778.6778.67-1.18%85
Apr 10, 202679.6579.6578.8779.6179.61-6.34%2,750
Apr 9, 202679.4385.0078.9085.0085.006.32%191
Apr 8, 202675.8883.8675.8879.9579.954.31%8,222
Apr 7, 202675.4276.6575.1476.6576.650.72%1,875
Apr 6, 202677.0577.0574.8976.1076.101.22%539
Apr 2, 202674.0075.1873.7475.1875.180.32%1,306
Apr 1, 202675.1375.8974.9474.9474.941.48%1,852
Mar 30, 202674.7277.0073.7573.8573.85-2.25%11,445
Mar 27, 202676.3676.3675.5575.5575.55-2.33%591
Mar 25, 202677.9677.9676.9677.3577.351.70%331
Mar 24, 202675.3476.2975.2676.0676.061.94%342
Mar 23, 202675.2675.2674.5874.6174.61-2.05%239
Mar 20, 202677.0277.2576.1776.1776.170.01%1,645
Mar 19, 202678.9889.0076.0076.1676.16-3.59%621
Mar 18, 202678.4979.0078.2679.0079.001.50%1,359
Mar 17, 202677.3077.8377.3077.8377.830.61%431
Mar 16, 202676.5977.3675.9277.3677.361.02%178
Mar 13, 202680.0280.0276.4976.5876.58-1.91%1,286
Mar 12, 202678.4278.6678.0578.0778.07-1.18%1,148
Mar 11, 202680.7882.0079.0079.0079.00-1.16%424
Mar 10, 202680.1680.1679.8179.9379.930.20%72
Mar 9, 202681.4881.4878.5479.7779.77-2.24%1,253
Mar 6, 202681.6081.6081.6081.6081.600.05%55
Mar 5, 202681.4081.5681.2481.5681.560.15%420
Mar 4, 202680.7681.4480.6381.4481.44-0.46%285
Mar 2, 202682.5382.6481.7081.8281.82-2.13%508
Feb 27, 202683.8083.8883.6083.6083.60-1.54%657
Feb 25, 202684.5784.9184.5784.9184.910.63%76
Feb 24, 202684.2084.3884.0484.3884.38-0.73%1,001
Feb 20, 202684.9285.0084.9285.0085.00-0.86%6
Feb 18, 202685.4185.7485.3885.7485.740.30%113
Feb 17, 202685.1885.4885.1885.4885.481.04%8
Feb 13, 202685.0185.0184.6084.6084.60-0.96%11
Feb 5, 202685.8485.8785.4285.4285.42-0.73%123
Feb 4, 202686.0086.0586.0086.0586.050.43%21
Feb 3, 202685.6886.1785.6485.6885.683.60%241
Feb 2, 202682.7082.7082.7082.7082.70-0.70%25
Feb 1, 202682.7683.3082.7683.2883.28-0.32%755
Jan 27, 202683.6183.9683.3083.5583.55-0.65%194
Jan 22, 202684.1084.1084.1084.1084.100.11%278
Jan 21, 202684.2484.4183.6284.0184.01-1.32%351
Jan 20, 202685.1385.1385.1385.1385.13-0.41%1
Jan 14, 202685.6085.6085.4885.4885.48-0.44%12
Jan 12, 202685.2285.8685.2285.8685.86-0.92%2,501
Jan 8, 202686.6686.6686.6686.6686.66-0.48%77
Jan 6, 202688.3688.3687.0887.0887.08-0.97%7