Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life MSCI India ETF (BOM:544706)
India · Delayed Price · Currency is INR 28.65
-0.50 (-1.72%)
At close: Sep 15, 2026
BOM:544706 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.72% | 100 |
| Sep 11, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 1 |
| Sep 10, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.52% | 30 |
| Sep 4, 2026 | 29.63 | 29.63 | 29.60 | 29.60 | 29.60 | 0.58% | 66 |
| Sep 3, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - | 10 |
| Sep 1, 2026 | 30.00 | 30.00 | 29.43 | 29.43 | 29.43 | -1.01% | 120 |
| Aug 31, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.07% | 1 |
| Aug 25, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 30 |
| Aug 24, 2026 | 30.27 | 30.27 | 29.75 | 29.75 | 29.75 | 0.24% | 500 |
| Aug 20, 2026 | 29.72 | 29.72 | 29.64 | 29.68 | 29.68 | 0.17% | 2,138 |
| Aug 19, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -1.76% | 50 |
| Aug 6, 2026 | 30.15 | 30.16 | 30.15 | 30.16 | 30.16 | 0.37% | 51 |
| Aug 5, 2026 | 30.59 | 30.59 | 29.53 | 30.05 | 30.05 | 0.20% | 180 |
| Aug 3, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.30% | 70 |
| Jul 31, 2026 | 29.99 | 30.01 | 29.90 | 29.90 | 29.90 | 0.67% | 61 |
| Jul 30, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.81% | 1 |
| Jul 29, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.27% | 22 |
| Jul 28, 2026 | 29.39 | 29.39 | 29.38 | 29.38 | 29.38 | -0.03% | 9 |
| Jul 13, 2026 | 29.50 | 29.50 | 29.39 | 29.39 | 29.39 | -0.91% | 2 |
| Jul 10, 2026 | 29.48 | 29.66 | 29.48 | 29.66 | 29.66 | 1.71% | 4 |
| Jul 9, 2026 | 29.68 | 29.68 | 29.16 | 29.16 | 29.16 | -1.52% | 403 |
| Jul 8, 2026 | 29.03 | 30.17 | 29.03 | 29.61 | 29.61 | -1.27% | 306 |
| Jul 7, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.70% | 20 |
| Jul 3, 2026 | 29.25 | 29.84 | 29.25 | 29.49 | 29.49 | -0.20% | 72 |
| Jul 2, 2026 | 29.23 | 29.56 | 29.23 | 29.55 | 29.55 | 1.03% | 1,004 |
| Jul 1, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.07% | 325 |
| Jun 30, 2026 | 29.60 | 30.41 | 28.94 | 28.94 | 28.94 | -0.89% | 1,842 |
| Jun 29, 2026 | 29.28 | 29.28 | 29.20 | 29.20 | 29.20 | -0.61% | 310 |
| Jun 25, 2026 | 29.35 | 29.55 | 29.31 | 29.38 | 29.38 | -0.34% | 10,279 |
| Jun 24, 2026 | 29.50 | 29.73 | 29.06 | 29.48 | 29.48 | 0.24% | 2,367 |
| Jun 23, 2026 | 31.50 | 35.00 | 29.12 | 29.41 | 29.41 | -11.17% | 10,409 |
| Jun 22, 2026 | 31.27 | 33.96 | 30.05 | 33.11 | 33.11 | 10.15% | 805 |
| Jun 19, 2026 | 30.06 | 30.06 | 30.05 | 30.06 | 30.06 | 2.38% | 22 |
| Jun 18, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.27% | 1 |
| Jun 16, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.62% | 17 |
| Jun 3, 2026 | 29.19 | 29.19 | 29.10 | 29.10 | 29.10 | - | 3 |
| May 29, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.89% | 25 |
| May 14, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.52% | 5 |
| Apr 24, 2026 | 29.79 | 30.20 | 29.00 | 29.00 | 29.00 | 1.05% | 4 |
| Apr 15, 2026 | 28.43 | 28.70 | 28.43 | 28.70 | 28.70 | 3.80% | 2 |
| Apr 6, 2026 | 26.87 | 27.65 | 26.87 | 27.65 | 27.65 | -1.25% | 38 |
| Apr 1, 2026 | 27.96 | 28.00 | 27.00 | 28.00 | 28.00 | -2.78% | 1,334 |
| Mar 30, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 6.51% | 2 |
| Mar 24, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - | 1 |
| Mar 23, 2026 | 27.55 | 27.55 | 27.04 | 27.04 | 27.04 | -3.05% | 5 |
| Mar 19, 2026 | 27.75 | 27.89 | 27.58 | 27.89 | 27.89 | -3.83% | 378 |