Bajaj Finserv Nifty 50 ETF (BOM:544092)
India · Delayed Price · Currency is INR 240.26
-0.64 (-0.27%)
At close: Sep 23, 2026
BOM:544092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 234.87 | 240.26 | 234.87 | 240.26 | 240.26 | -0.27% | 18 |
| Sep 22, 2026 | 242.85 | 242.85 | 240.90 | 240.90 | 240.90 | -0.80% | 83 |
| Sep 21, 2026 | 241.50 | 242.90 | 239.38 | 242.85 | 242.85 | 0.56% | 66 |
| Sep 18, 2026 | 239.44 | 241.53 | 235.03 | 241.50 | 241.50 | - | 101 |
| Sep 17, 2026 | 239.90 | 242.90 | 239.80 | 241.49 | 241.49 | 0.70% | 46 |
| Sep 16, 2026 | 239.23 | 239.82 | 236.78 | 239.82 | 239.82 | 0.23% | 382 |
| Sep 15, 2026 | 242.16 | 242.16 | 238.71 | 239.26 | 239.26 | -1.04% | 2,566 |
| Sep 11, 2026 | 240.25 | 242.00 | 240.25 | 241.78 | 241.78 | -0.39% | 3,148 |
| Sep 10, 2026 | 242.03 | 242.72 | 241.26 | 242.72 | 242.72 | -0.11% | 39 |
| Sep 9, 2026 | 242.66 | 243.04 | 242.50 | 242.99 | 242.99 | -0.72% | 603 |
| Sep 8, 2026 | 245.20 | 245.26 | 243.61 | 244.75 | 244.75 | -0.49% | 30,044 |
| Sep 7, 2026 | 252.00 | 252.00 | 243.38 | 245.96 | 245.96 | -0.57% | 410 |
| Sep 4, 2026 | 251.00 | 251.00 | 246.58 | 247.37 | 247.37 | 0.67% | 20,074 |
| Sep 3, 2026 | 245.26 | 248.34 | 245.26 | 245.72 | 245.72 | -0.64% | 1,968 |
| Sep 2, 2026 | 245.97 | 247.30 | 245.50 | 247.30 | 247.30 | -0.29% | 1,808 |
| Sep 1, 2026 | 252.00 | 252.00 | 246.00 | 248.01 | 248.01 | 0.16% | 884 |
| Aug 31, 2026 | 251.19 | 254.00 | 246.68 | 247.62 | 247.62 | -0.43% | 504 |
| Aug 28, 2026 | 248.85 | 249.07 | 248.70 | 248.70 | 248.70 | 0.31% | 21 |
| Aug 27, 2026 | 251.29 | 255.00 | 245.03 | 247.94 | 247.94 | -1.33% | 186 |
| Aug 26, 2026 | 254.39 | 255.00 | 251.09 | 251.29 | 251.29 | 0.76% | 31 |
| Aug 25, 2026 | 249.28 | 249.40 | 249.28 | 249.40 | 249.40 | - | 37 |
| Aug 24, 2026 | 255.30 | 256.00 | 249.40 | 249.40 | 249.40 | 0.13% | 958 |
| Aug 21, 2026 | 254.00 | 258.89 | 249.08 | 249.08 | 249.08 | 0.54% | 14 |
| Aug 20, 2026 | 250.64 | 250.64 | 247.63 | 247.74 | 247.74 | -0.46% | 66 |
| Aug 19, 2026 | 250.51 | 250.51 | 248.88 | 248.88 | 248.88 | -0.65% | 21 |
| Aug 18, 2026 | 254.50 | 256.00 | 250.16 | 250.51 | 250.51 | 0.20% | 233 |
| Aug 17, 2026 | 256.36 | 257.00 | 248.22 | 250.00 | 250.00 | -0.53% | 30 |
| Aug 14, 2026 | 251.00 | 251.33 | 251.00 | 251.33 | 251.33 | 0.32% | 4 |
| Aug 12, 2026 | 250.65 | 251.44 | 250.53 | 250.53 | 250.53 | 1.02% | 188 |
| Aug 7, 2026 | 258.00 | 264.45 | 247.78 | 248.00 | 248.00 | -2.05% | 1,197 |
| Aug 6, 2026 | 253.20 | 254.30 | 253.20 | 253.20 | 253.20 | - | 72 |
| Aug 5, 2026 | 254.25 | 254.25 | 251.95 | 253.20 | 253.20 | -0.41% | 88 |
| Aug 3, 2026 | 254.14 | 255.99 | 249.66 | 254.25 | 254.25 | 2.04% | 41 |
| Jul 31, 2026 | 252.03 | 252.03 | 245.31 | 249.16 | 249.16 | -1.14% | 47 |
| Jul 30, 2026 | 253.98 | 253.98 | 245.03 | 252.03 | 252.03 | 1.22% | 35 |
| Jul 29, 2026 | 249.00 | 249.00 | 248.57 | 249.00 | 249.00 | 0.62% | 55 |
| Jul 28, 2026 | 247.47 | 247.47 | 247.47 | 247.47 | 247.47 | 0.52% | 10 |
| Jul 27, 2026 | 246.57 | 247.69 | 245.31 | 246.19 | 246.19 | 0.34% | 32 |
| Jul 24, 2026 | 243.50 | 245.35 | 243.50 | 245.35 | 245.35 | -0.14% | 42 |
| Jul 23, 2026 | 243.03 | 247.34 | 241.00 | 245.69 | 245.69 | -0.65% | 123 |
| Jul 22, 2026 | 249.34 | 249.34 | 246.25 | 247.30 | 247.30 | -0.82% | 91 |
| Jul 21, 2026 | 251.29 | 251.29 | 248.05 | 249.34 | 249.34 | 0.08% | 136 |
| Jul 20, 2026 | 253.82 | 255.00 | 247.92 | 249.15 | 249.15 | 0.61% | 108 |
| Jul 17, 2026 | 249.50 | 249.50 | 247.63 | 247.63 | 247.63 | 1.05% | 7 |
| Jul 15, 2026 | 248.87 | 249.35 | 245.05 | 245.05 | 245.05 | -1.05% | 123 |
| Jul 14, 2026 | 248.10 | 248.10 | 247.64 | 247.64 | 247.64 | 0.15% | 2 |
| Jul 13, 2026 | 248.16 | 251.88 | 247.27 | 247.27 | 247.27 | -0.36% | 12 |
| Jul 10, 2026 | 246.85 | 248.85 | 246.85 | 248.16 | 248.16 | 0.53% | 127 |
| Jul 9, 2026 | 246.00 | 246.85 | 246.00 | 246.85 | 246.85 | -0.03% | 9 |
| Jul 8, 2026 | 251.54 | 251.54 | 243.76 | 246.92 | 246.92 | -1.84% | 420 |