Edelweiss Mutual Fund - Bse Sensex ETF (BOM:544618)
India · Delayed Price · Currency is INR 75.43
0.00 (0.00%)
At close: Sep 21, 2026
BOM:544618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 0.80% | 4 |
| Sep 15, 2026 | 77.23 | 77.23 | 74.83 | 74.83 | 74.83 | -0.69% | 44 |
| Sep 11, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.31% | 70 |
| Sep 10, 2026 | 74.05 | 75.16 | 74.05 | 75.12 | 75.12 | -1.09% | 53 |
| Sep 9, 2026 | 75.98 | 75.98 | 75.81 | 75.95 | 75.95 | -0.52% | 17 |
| Sep 8, 2026 | 76.40 | 76.40 | 76.35 | 76.35 | 76.35 | -0.81% | 23 |
| Sep 7, 2026 | 76.65 | 76.97 | 76.65 | 76.97 | 76.97 | -0.61% | 3 |
| Sep 3, 2026 | 77.40 | 77.51 | 77.12 | 77.44 | 77.44 | 0.03% | 40 |
| Sep 2, 2026 | 79.65 | 79.65 | 77.42 | 77.42 | 77.42 | -0.37% | 10 |
| Sep 1, 2026 | 76.50 | 77.94 | 76.11 | 77.71 | 77.71 | 1.58% | 724 |
| Aug 31, 2026 | 77.58 | 77.58 | 76.50 | 76.50 | 76.50 | -1.68% | 5 |
| Aug 28, 2026 | 78.01 | 78.01 | 77.81 | 77.81 | 77.81 | -0.23% | 22 |
| Aug 26, 2026 | 78.04 | 78.04 | 77.98 | 77.99 | 77.99 | 0.05% | 3 |
| Aug 25, 2026 | 77.17 | 77.95 | 77.12 | 77.95 | 77.95 | -0.59% | 116 |
| Aug 24, 2026 | 79.88 | 79.88 | 77.89 | 78.41 | 78.41 | 0.60% | 16 |
| Aug 21, 2026 | 78.04 | 78.04 | 77.94 | 77.94 | 77.94 | 0.36% | 3 |
| Aug 19, 2026 | 79.44 | 79.44 | 77.66 | 77.66 | 77.66 | -0.28% | 13 |
| Aug 17, 2026 | 76.79 | 78.46 | 76.79 | 77.88 | 77.88 | -1.12% | 67 |
| Aug 14, 2026 | 79.38 | 79.38 | 78.43 | 78.76 | 78.76 | 0.14% | 2,064 |
| Aug 13, 2026 | 78.38 | 78.75 | 78.38 | 78.65 | 78.65 | 0.70% | 102 |
| Aug 12, 2026 | 77.92 | 78.10 | 77.92 | 78.10 | 78.10 | -1.05% | 3 |
| Aug 11, 2026 | 79.19 | 79.19 | 78.93 | 78.93 | 78.93 | -1.44% | 25 |
| Aug 10, 2026 | 77.44 | 80.64 | 77.44 | 80.08 | 80.08 | 0.82% | 204 |
| Aug 7, 2026 | 79.56 | 79.56 | 79.00 | 79.43 | 79.43 | 0.16% | 63 |
| Aug 6, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.08% | 55 |
| Aug 5, 2026 | 80.43 | 80.43 | 79.36 | 79.36 | 79.36 | 0.83% | 5 |
| Aug 4, 2026 | 77.76 | 79.53 | 77.66 | 78.71 | 78.71 | -0.51% | 1,043 |
| Aug 3, 2026 | 79.48 | 79.48 | 79.08 | 79.11 | 79.11 | 0.32% | 127 |
| Jul 31, 2026 | 78.82 | 78.96 | 78.76 | 78.86 | 78.86 | -0.20% | 557 |
| Jul 30, 2026 | 77.78 | 79.02 | 77.00 | 79.02 | 79.02 | 1.01% | 42 |
| Jul 29, 2026 | 78.20 | 78.28 | 78.20 | 78.23 | 78.23 | 2.05% | 653 |
| Jul 28, 2026 | 79.24 | 79.24 | 76.30 | 76.66 | 76.66 | -0.84% | 75 |
| Jul 27, 2026 | 78.25 | 78.25 | 77.31 | 77.31 | 77.31 | 1.34% | 5 |
| Jul 24, 2026 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | -1.00% | 39 |
| Jul 23, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -1.33% | 1 |
| Jul 20, 2026 | 76.80 | 78.31 | 76.80 | 78.10 | 78.10 | -0.37% | 134 |
| Jul 17, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.46% | 1 |
| Jul 16, 2026 | 77.72 | 78.03 | 77.67 | 78.03 | 78.03 | 0.04% | 36 |
| Jul 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.37% | 1 |
| Jul 14, 2026 | 79.95 | 79.95 | 77.71 | 77.71 | 77.71 | -0.37% | 8 |
| Jul 13, 2026 | 80.09 | 80.09 | 76.96 | 78.00 | 78.00 | -0.18% | 100 |
| Jul 10, 2026 | 78.50 | 78.50 | 77.61 | 78.14 | 78.14 | 1.53% | 263 |
| Jul 9, 2026 | 77.47 | 79.00 | 76.04 | 76.96 | 76.96 | -0.19% | 3,396 |
| Jul 8, 2026 | 80.57 | 80.57 | 76.62 | 77.11 | 77.11 | -1.86% | 264 |
| Jul 7, 2026 | 78.69 | 79.00 | 78.57 | 78.57 | 78.57 | -0.30% | 106 |
| Jul 6, 2026 | 79.65 | 79.65 | 78.05 | 78.81 | 78.81 | 0.92% | 1,522 |
| Jul 3, 2026 | 79.90 | 79.90 | 77.96 | 78.09 | 78.09 | 0.17% | 111 |
| Jul 2, 2026 | 77.41 | 77.96 | 77.41 | 77.96 | 77.96 | 0.50% | 19 |
| Jul 1, 2026 | 77.44 | 77.57 | 77.11 | 77.57 | 77.57 | 0.36% | 25 |
| Jun 29, 2026 | 79.50 | 79.50 | 77.25 | 77.29 | 77.29 | -1.19% | 90 |