Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life BSE Top10 Bank ETF (BOM:544719)
India · Delayed Price · Currency is INR 165.00
0.00 (0.00%)
At close: Sep 22, 2026
BOM:544719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 169.00 | 172.43 | 165.00 | 165.00 | 165.00 | - | 192 |
| Sep 17, 2026 | 168.13 | 168.13 | 165.00 | 165.00 | 165.00 | 1.75% | 103 |
| Sep 16, 2026 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | -5.76% | 17 |
| Sep 15, 2026 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | 4.50% | 41 |
| Sep 11, 2026 | 168.00 | 168.00 | 163.88 | 164.67 | 164.67 | -2.15% | 24 |
| Sep 8, 2026 | 162.69 | 168.29 | 162.69 | 168.29 | 168.29 | 1.37% | 916 |
| Sep 7, 2026 | 174.43 | 174.43 | 165.96 | 166.01 | 166.01 | -0.55% | 596 |
| Sep 4, 2026 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | -1.03% | 1 |
| Sep 3, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | -0.51% | 20 |
| Sep 1, 2026 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | - | 600 |
| Aug 26, 2026 | 169.26 | 174.00 | 169.26 | 169.52 | 169.52 | 1.24% | 239 |
| Aug 24, 2026 | 169.00 | 169.75 | 166.00 | 167.45 | 167.45 | -0.92% | 27 |
| Aug 21, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.09% | 275 |
| Aug 20, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | - | 100 |
| Aug 14, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | -0.08% | 1 |
| Aug 11, 2026 | 169.29 | 169.29 | 169.29 | 169.29 | 169.29 | 0.76% | 20 |
| Aug 10, 2026 | 170.30 | 175.83 | 168.01 | 168.01 | 168.01 | -3.41% | 42 |
| Aug 6, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | - | 22 |
| Aug 3, 2026 | 171.83 | 179.99 | 171.82 | 173.95 | 173.95 | -0.43% | 532 |
| Jul 31, 2026 | 168.68 | 174.70 | 168.68 | 174.70 | 174.70 | 2.61% | 6 |
| Jul 30, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 0.59% | 1 |
| Jul 29, 2026 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | -0.02% | 600 |
| Jul 28, 2026 | 169.29 | 169.29 | 169.29 | 169.29 | 169.29 | 0.85% | 200 |
| Jul 24, 2026 | 168.12 | 169.23 | 167.87 | 167.87 | 167.87 | -2.96% | 651 |
| Jul 23, 2026 | 171.70 | 173.70 | 171.70 | 172.99 | 172.99 | 1.76% | 5 |
| Jul 22, 2026 | 172.00 | 175.24 | 170.00 | 170.00 | 170.00 | -1.19% | 84 |
| Jul 21, 2026 | 174.17 | 176.19 | 171.76 | 172.04 | 172.04 | -0.41% | 662 |
| Jul 20, 2026 | 171.00 | 172.74 | 171.00 | 172.74 | 172.74 | -2.29% | 805 |
| Jul 17, 2026 | 176.78 | 176.78 | 176.78 | 176.78 | 176.78 | 2.48% | 1 |
| Jul 16, 2026 | 172.75 | 172.92 | 172.00 | 172.50 | 172.50 | -0.94% | 1,110 |
| Jul 15, 2026 | 172.75 | 174.14 | 172.75 | 174.13 | 174.13 | 0.36% | 1,549 |
| Jul 10, 2026 | 174.00 | 174.00 | 173.51 | 173.51 | 173.51 | 1.61% | 2 |
| Jul 9, 2026 | 170.81 | 170.81 | 170.75 | 170.76 | 170.76 | 0.01% | 63 |
| Jul 8, 2026 | 172.47 | 172.47 | 170.75 | 170.75 | 170.75 | -1.94% | 599 |
| Jul 7, 2026 | 176.00 | 176.00 | 174.12 | 174.12 | 174.12 | -0.30% | 2 |
| Jul 6, 2026 | 174.70 | 174.70 | 174.50 | 174.65 | 174.65 | -0.77% | 318 |
| Jun 29, 2026 | 179.11 | 180.00 | 176.00 | 176.00 | 176.00 | 2.68% | 10 |
| Jun 22, 2026 | 170.49 | 171.40 | 170.49 | 171.40 | 171.40 | 1.84% | 106 |
| Jun 18, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | -0.37% | 1 |
| Jun 17, 2026 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | -0.45% | 16 |
| Jun 16, 2026 | 168.52 | 169.70 | 168.52 | 169.70 | 169.70 | 0.28% | 92 |
| Jun 15, 2026 | 169.23 | 169.23 | 169.23 | 169.23 | 169.23 | 1.34% | 6 |
| Jun 12, 2026 | 166.20 | 167.00 | 165.91 | 167.00 | 167.00 | 2.45% | 39 |
| Jun 9, 2026 | 160.30 | 163.00 | 160.30 | 163.00 | 163.00 | 0.14% | 55 |
| Jun 8, 2026 | 162.78 | 162.78 | 162.78 | 162.78 | 162.78 | 2.00% | 8 |
| Jun 4, 2026 | 161.67 | 163.90 | 159.59 | 159.59 | 159.59 | 0.69% | 172 |
| Jun 2, 2026 | 155.76 | 161.90 | 155.76 | 158.50 | 158.50 | -0.95% | 136 |
| Jun 1, 2026 | 165.17 | 165.17 | 158.65 | 160.02 | 160.02 | 0.01% | 248 |
| May 27, 2026 | 162.50 | 162.50 | 160.01 | 160.01 | 160.01 | 0.19% | 2 |
| May 25, 2026 | 160.00 | 160.00 | 159.70 | 159.70 | 159.70 | - | 10 |