Mirae Asset S&P Bse Sensex ETF (BOM:543999)
India · Delayed Price · Currency is INR 77.33
+0.14 (0.18%)
At close: Sep 23, 2026
BOM:543999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 79.11 | 79.11 | 77.04 | 77.33 | 77.33 | 0.18% | 491 |
| Sep 22, 2026 | 77.52 | 77.52 | 77.00 | 77.19 | 77.19 | -0.25% | 1,736 |
| Sep 21, 2026 | 77.30 | 77.48 | 77.01 | 77.38 | 77.38 | 0.51% | 446 |
| Sep 18, 2026 | 76.92 | 77.21 | 76.77 | 76.99 | 76.99 | 0.09% | 1,617 |
| Sep 17, 2026 | 76.80 | 77.09 | 76.78 | 76.92 | 76.92 | 0.13% | 2,475 |
| Sep 16, 2026 | 76.00 | 77.05 | 76.00 | 76.82 | 76.82 | 0.21% | 2,873 |
| Sep 15, 2026 | 77.70 | 77.70 | 76.53 | 76.66 | 76.66 | -0.87% | 2,789 |
| Sep 11, 2026 | 76.56 | 77.47 | 76.56 | 77.33 | 77.33 | 0.17% | 4,109 |
| Sep 10, 2026 | 77.22 | 77.42 | 77.13 | 77.20 | 77.20 | -0.25% | 547 |
| Sep 9, 2026 | 77.90 | 77.90 | 77.31 | 77.39 | 77.39 | -1.04% | 3,467 |
| Sep 8, 2026 | 78.33 | 78.46 | 78.01 | 78.20 | 78.20 | -0.56% | 3,936 |
| Sep 7, 2026 | 77.09 | 79.02 | 77.09 | 78.64 | 78.64 | -0.54% | 2,032 |
| Sep 4, 2026 | 79.28 | 79.34 | 79.00 | 79.07 | 79.07 | -0.04% | 2,773 |
| Sep 3, 2026 | 79.35 | 79.43 | 79.07 | 79.10 | 79.10 | 0.05% | 1,721 |
| Sep 2, 2026 | 79.20 | 79.20 | 78.70 | 79.06 | 79.06 | -0.38% | 2,450 |
| Sep 1, 2026 | 79.54 | 79.79 | 79.20 | 79.36 | 79.36 | -0.26% | 1,472 |
| Aug 31, 2026 | 79.40 | 79.68 | 79.24 | 79.57 | 79.57 | -0.24% | 6,739 |
| Aug 28, 2026 | 79.73 | 79.95 | 79.51 | 79.76 | 79.76 | 0.13% | 1,298 |
| Aug 27, 2026 | 80.07 | 80.18 | 79.60 | 79.66 | 79.66 | -0.56% | 4,494 |
| Aug 26, 2026 | 80.32 | 80.59 | 80.03 | 80.11 | 80.11 | 0.14% | 294 |
| Aug 25, 2026 | 79.90 | 80.10 | 79.60 | 80.00 | 80.00 | 0.05% | 4,636 |
| Aug 24, 2026 | 81.55 | 81.55 | 79.74 | 79.96 | 79.96 | 0.01% | 1,957 |
| Aug 21, 2026 | 87.80 | 87.80 | 79.92 | 79.95 | 79.95 | -0.21% | 4,673 |
| Aug 20, 2026 | 79.90 | 80.12 | 78.71 | 80.12 | 80.12 | 0.73% | 828 |
| Aug 19, 2026 | 80.80 | 80.80 | 79.40 | 79.54 | 79.54 | -0.49% | 676 |
| Aug 18, 2026 | 80.12 | 80.14 | 79.80 | 79.93 | 79.93 | -0.75% | 2,109 |
| Aug 17, 2026 | 81.47 | 81.47 | 79.90 | 80.53 | 80.53 | -0.09% | 2,668 |
| Aug 14, 2026 | 78.76 | 80.60 | 78.76 | 80.60 | 80.60 | 0.29% | 2,089 |
| Aug 13, 2026 | 80.50 | 80.50 | 80.17 | 80.37 | 80.37 | -0.14% | 1,526 |
| Aug 12, 2026 | 80.70 | 80.70 | 79.95 | 80.48 | 80.48 | -0.27% | 8,893 |
| Aug 11, 2026 | 81.03 | 81.03 | 80.55 | 80.70 | 80.70 | -0.57% | 8,764 |
| Aug 10, 2026 | 80.99 | 81.25 | 80.82 | 81.16 | 81.16 | 0.07% | 792 |
| Aug 7, 2026 | 81.23 | 81.37 | 81.09 | 81.10 | 81.10 | -0.27% | 220 |
| Aug 6, 2026 | 82.50 | 82.50 | 81.13 | 81.32 | 81.32 | 0.17% | 3,576 |
| Aug 5, 2026 | 81.56 | 81.56 | 80.80 | 81.18 | 81.18 | 0.20% | 9,077 |
| Aug 4, 2026 | 81.40 | 81.46 | 80.77 | 81.02 | 81.02 | -0.38% | 3,378 |
| Aug 3, 2026 | 80.97 | 81.33 | 80.96 | 81.33 | 81.33 | 1.14% | 2,845 |
| Jul 31, 2026 | 80.40 | 80.65 | 80.21 | 80.41 | 80.41 | 0.09% | 5,557 |
| Jul 30, 2026 | 80.18 | 80.44 | 80.01 | 80.34 | 80.34 | 0.48% | 4,420 |
| Jul 29, 2026 | 79.77 | 80.15 | 79.77 | 79.96 | 79.96 | 0.81% | 14,019 |
| Jul 28, 2026 | 79.11 | 79.51 | 79.11 | 79.32 | 79.32 | 0.08% | 1,736 |
| Jul 27, 2026 | 78.60 | 79.34 | 78.60 | 79.26 | 79.26 | 0.97% | 3,561 |
| Jul 24, 2026 | 79.18 | 79.18 | 77.82 | 78.50 | 78.50 | -0.34% | 17,753 |
| Jul 23, 2026 | 79.00 | 79.13 | 78.60 | 78.77 | 78.77 | -0.58% | 1,979 |
| Jul 22, 2026 | 79.70 | 79.70 | 79.05 | 79.23 | 79.23 | -0.90% | 2,792 |
| Jul 21, 2026 | 80.17 | 80.23 | 79.75 | 79.95 | 79.95 | -0.37% | 986 |
| Jul 20, 2026 | 80.15 | 80.57 | 79.90 | 80.25 | 80.25 | -0.27% | 3,272 |
| Jul 17, 2026 | 79.68 | 80.57 | 79.68 | 80.47 | 80.47 | 0.98% | 22,006 |
| Jul 16, 2026 | 79.68 | 79.88 | 79.53 | 79.69 | 79.69 | 0.11% | 1,368 |
| Jul 15, 2026 | 77.51 | 80.05 | 77.51 | 79.60 | 79.60 | 0.13% | 675 |