Mirae Asset S&P Bse Sensex ETF (BOM:543999)
India · Delayed Price · Currency is INR 75.24
+0.16 (0.21%)
At close: Apr 2, 2026
BOM:543999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 73.52 | 75.33 | 73.45 | 75.24 | 75.24 | 0.21% | 6,975 |
| Apr 1, 2026 | 75.62 | 75.80 | 74.86 | 75.08 | 75.08 | 1.67% | 2,175 |
| Mar 30, 2026 | 77.00 | 77.00 | 73.70 | 73.85 | 73.85 | -2.20% | 11,153 |
| Mar 27, 2026 | 76.57 | 76.57 | 75.41 | 75.51 | 75.51 | -2.32% | 23,654 |
| Mar 25, 2026 | 77.36 | 77.76 | 76.41 | 77.30 | 77.30 | 1.64% | 19,845 |
| Mar 24, 2026 | 75.86 | 76.27 | 75.15 | 76.05 | 76.05 | 2.01% | 1,211 |
| Mar 23, 2026 | 77.50 | 77.50 | 74.43 | 74.55 | 74.55 | -2.49% | 16,280 |
| Mar 20, 2026 | 76.47 | 77.19 | 76.23 | 76.45 | 76.45 | 0.20% | 1,901 |
| Mar 19, 2026 | 77.25 | 77.25 | 75.97 | 76.30 | 76.30 | -2.94% | 10,152 |
| Mar 18, 2026 | 78.36 | 78.94 | 78.29 | 78.61 | 78.61 | 0.70% | 5,072 |
| Mar 17, 2026 | 77.58 | 78.11 | 77.31 | 78.06 | 78.06 | 0.72% | 2,717 |
| Mar 16, 2026 | 76.41 | 77.74 | 76.00 | 77.50 | 77.50 | 1.29% | 6,206 |
| Mar 13, 2026 | 77.43 | 77.53 | 76.46 | 76.51 | 76.51 | -1.99% | 21,318 |
| Mar 12, 2026 | 78.00 | 78.54 | 77.81 | 78.06 | 78.06 | -1.13% | 6,105 |
| Mar 11, 2026 | 82.25 | 82.25 | 78.80 | 78.95 | 78.95 | -1.78% | 5,604 |
| Mar 10, 2026 | 79.96 | 80.40 | 79.88 | 80.38 | 80.38 | 1.02% | 101,987 |
| Mar 9, 2026 | 82.99 | 82.99 | 78.47 | 79.57 | 79.57 | -1.73% | 16,414 |
| Mar 6, 2026 | 83.95 | 83.95 | 80.91 | 80.97 | 80.97 | -1.15% | 2,220 |
| Mar 5, 2026 | 81.51 | 82.21 | 81.30 | 81.91 | 81.91 | 0.92% | 89,165 |
| Mar 4, 2026 | 80.58 | 81.60 | 80.42 | 81.16 | 81.16 | -1.40% | 40,474 |
| Mar 2, 2026 | 82.35 | 82.73 | 81.38 | 82.31 | 82.31 | -1.44% | 8,291 |
| Feb 27, 2026 | 86.35 | 86.35 | 83.34 | 83.51 | 83.51 | -1.09% | 4,575 |
| Feb 26, 2026 | 84.47 | 84.66 | 84.24 | 84.43 | 84.43 | -0.01% | 563 |
| Feb 25, 2026 | 84.92 | 85.02 | 84.38 | 84.44 | 84.44 | 0.07% | 214 |
| Feb 24, 2026 | 85.08 | 85.08 | 84.27 | 84.38 | 84.38 | -1.08% | 3,647 |
| Feb 23, 2026 | 85.41 | 85.67 | 84.98 | 85.30 | 85.30 | 0.32% | 578 |
| Feb 20, 2026 | 84.42 | 85.26 | 84.40 | 85.03 | 85.03 | 0.40% | 336 |
| Feb 19, 2026 | 85.90 | 85.91 | 84.46 | 84.69 | 84.69 | -1.22% | 1,914 |
| Feb 18, 2026 | 85.56 | 85.79 | 85.30 | 85.74 | 85.74 | 0.16% | 960 |
| Feb 17, 2026 | 85.23 | 85.78 | 85.12 | 85.60 | 85.60 | 0.45% | 10,134 |
| Feb 16, 2026 | 84.86 | 85.48 | 84.68 | 85.22 | 85.22 | 0.24% | 963 |
| Feb 13, 2026 | 85.22 | 85.22 | 84.83 | 85.02 | 85.02 | -0.83% | 1,070 |
| Feb 12, 2026 | 86.03 | 86.19 | 85.72 | 85.73 | 85.73 | -0.76% | 3,200 |
| Feb 11, 2026 | 86.55 | 86.58 | 86.12 | 86.39 | 86.39 | -0.05% | 1,078 |
| Feb 10, 2026 | 86.41 | 86.66 | 86.20 | 86.43 | 86.43 | 0.30% | 1,694 |
| Feb 9, 2026 | 85.99 | 86.29 | 85.91 | 86.17 | 86.17 | 0.61% | 797 |
| Feb 6, 2026 | 85.20 | 85.65 | 85.04 | 85.65 | 85.65 | 0.23% | 1,031 |
| Feb 5, 2026 | 85.73 | 85.76 | 85.20 | 85.45 | 85.45 | -0.69% | 1,195 |
| Feb 4, 2026 | 85.90 | 86.07 | 85.49 | 86.04 | 86.04 | 0.40% | 101,794 |
| Feb 3, 2026 | 86.10 | 86.36 | 85.54 | 85.70 | 85.70 | 2.55% | 44,324 |
| Feb 2, 2026 | 82.73 | 83.78 | 82.50 | 83.57 | 83.57 | 0.76% | 1,340 |
| Feb 1, 2026 | 84.41 | 84.58 | 82.46 | 82.94 | 82.94 | -1.74% | 35,356 |
| Jan 30, 2026 | 84.28 | 84.43 | 84.06 | 84.41 | 84.41 | -0.34% | 446 |
| Jan 29, 2026 | 84.15 | 84.75 | 83.89 | 84.70 | 84.70 | 0.27% | 76,569 |
| Jan 28, 2026 | 84.76 | 84.76 | 83.95 | 84.47 | 84.47 | 0.52% | 22,195 |
| Jan 27, 2026 | 83.95 | 84.03 | 83.24 | 84.03 | 84.03 | 0.39% | 1,698 |
| Jan 23, 2026 | 84.49 | 84.49 | 83.65 | 83.70 | 83.70 | -0.71% | 964 |
| Jan 22, 2026 | 84.45 | 84.45 | 83.84 | 84.30 | 84.30 | 0.32% | 2,202 |
| Jan 21, 2026 | 84.17 | 84.45 | 83.24 | 84.03 | 84.03 | -0.43% | 1,404 |
| Jan 20, 2026 | 85.16 | 85.16 | 84.26 | 84.39 | 84.39 | -1.28% | 1,382 |