DSP Mutual Fund - DSP BSE Sensex ETF (BOM:543947)
India · Delayed Price · Currency is INR 80.63
+0.55 (0.69%)
At close: Apr 20, 2026
BOM:543947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 82.08 | 82.50 | 80.49 | 80.63 | 80.63 | 0.69% | 61 |
| Apr 17, 2026 | 82.20 | 83.66 | 79.00 | 80.08 | 80.08 | 0.02% | 44 |
| Apr 16, 2026 | 79.78 | 80.80 | 79.56 | 80.06 | 80.06 | 1.77% | 1,273 |
| Apr 13, 2026 | 77.97 | 78.71 | 77.97 | 78.67 | 78.67 | -1.18% | 85 |
| Apr 10, 2026 | 79.65 | 79.65 | 78.87 | 79.61 | 79.61 | -6.34% | 2,750 |
| Apr 9, 2026 | 79.43 | 85.00 | 78.90 | 85.00 | 85.00 | 6.32% | 191 |
| Apr 8, 2026 | 75.88 | 83.86 | 75.88 | 79.95 | 79.95 | 4.31% | 8,222 |
| Apr 7, 2026 | 75.42 | 76.65 | 75.14 | 76.65 | 76.65 | 0.72% | 1,875 |
| Apr 6, 2026 | 77.05 | 77.05 | 74.89 | 76.10 | 76.10 | 1.22% | 539 |
| Apr 2, 2026 | 74.00 | 75.18 | 73.74 | 75.18 | 75.18 | 0.32% | 1,306 |
| Apr 1, 2026 | 75.13 | 75.89 | 74.94 | 74.94 | 74.94 | 1.48% | 1,852 |
| 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 |