Bajaj Finserv Mutual Fund - Bajaj Finserv Bse Top 10 Banks ETF (BOM:544827)
India · Delayed Price · Currency is INR 20.54
0.00 (0.00%)
At close: Sep 23, 2026
BOM:544827 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.52 | 20.54 | 20.45 | 20.54 | 20.54 | -0.29% | 59 |
| Sep 21, 2026 | 20.68 | 20.68 | 20.41 | 20.60 | 20.60 | 0.10% | 214 |
| Sep 18, 2026 | 20.51 | 20.58 | 20.31 | 20.58 | 20.58 | 1.13% | 133 |
| Sep 17, 2026 | 20.26 | 20.40 | 20.25 | 20.35 | 20.35 | -2.12% | 1,447 |
| Sep 16, 2026 | 20.10 | 20.80 | 20.10 | 20.79 | 20.79 | 2.92% | 2,612 |
| Sep 15, 2026 | 20.60 | 20.74 | 20.09 | 20.20 | 20.20 | -0.15% | 2,580 |
| Sep 11, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.05% | 100 |
| Sep 10, 2026 | 20.41 | 20.41 | 20.24 | 20.24 | 20.24 | -1.12% | 554 |
| Sep 9, 2026 | 20.47 | 20.48 | 20.46 | 20.47 | 20.47 | -0.24% | 164 |
| Sep 8, 2026 | 20.65 | 20.65 | 20.52 | 20.52 | 20.52 | -0.58% | 1,230 |
| Sep 7, 2026 | 20.55 | 20.78 | 20.38 | 20.64 | 20.64 | -0.58% | 185 |
| Sep 4, 2026 | 20.64 | 20.91 | 20.64 | 20.76 | 20.76 | -0.57% | 624 |
| Sep 3, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.72% | 1 |
| Sep 2, 2026 | 20.70 | 20.73 | 20.70 | 20.73 | 20.73 | 0.10% | 25 |
| Sep 1, 2026 | 20.90 | 21.90 | 20.70 | 20.71 | 20.71 | -0.67% | 16,306 |
| Aug 31, 2026 | 20.93 | 20.93 | 20.85 | 20.85 | 20.85 | 0.72% | 30 |
| Aug 28, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.43% | 4 |
| Aug 25, 2026 | 20.85 | 20.92 | 20.76 | 20.79 | 20.79 | -0.29% | 293 |
| Aug 24, 2026 | 21.02 | 21.02 | 20.85 | 20.85 | 20.85 | -0.90% | 49 |
| Aug 21, 2026 | 21.10 | 21.42 | 20.75 | 21.04 | 21.04 | 0.19% | 2,561 |
| Aug 20, 2026 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | 1.20% | 72 |
| Aug 19, 2026 | 20.80 | 20.80 | 20.55 | 20.75 | 20.75 | 0.24% | 125 |
| Aug 18, 2026 | 20.85 | 20.86 | 20.70 | 20.70 | 20.70 | 0.10% | 223 |
| Aug 17, 2026 | 21.25 | 21.25 | 20.68 | 20.68 | 20.68 | -0.72% | 39 |
| Aug 14, 2026 | 20.80 | 21.50 | 20.66 | 20.83 | 20.83 | -0.10% | 618 |
| Aug 13, 2026 | 20.87 | 20.88 | 20.85 | 20.85 | 20.85 | -0.05% | 227 |
| Aug 12, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.29% | 12 |
| Aug 11, 2026 | 20.90 | 20.92 | 20.82 | 20.92 | 20.92 | -0.29% | 6,347 |
| Aug 10, 2026 | 21.05 | 21.05 | 20.84 | 20.98 | 20.98 | -1.82% | 566 |
| Aug 7, 2026 | 21.40 | 21.40 | 21.00 | 21.37 | 21.37 | -0.14% | 3,051 |
| Aug 6, 2026 | 21.15 | 21.80 | 21.15 | 21.40 | 21.40 | 2.93% | 314 |
| Aug 5, 2026 | 21.00 | 21.01 | 20.79 | 20.79 | 20.79 | - | 110 |
| Jul 30, 2026 | 21.37 | 21.90 | 20.79 | 20.79 | 20.79 | -0.29% | 37 |
| Jul 29, 2026 | 20.76 | 20.98 | 20.76 | 20.85 | 20.85 | -0.43% | 1,777 |
| Jul 28, 2026 | 20.70 | 20.97 | 20.65 | 20.94 | 20.94 | 0.29% | 6,728 |
| Jul 27, 2026 | 21.00 | 21.00 | 20.88 | 20.88 | 20.88 | 0.29% | 283 |
| Jul 24, 2026 | 21.20 | 21.20 | 20.15 | 20.82 | 20.82 | 0.24% | 8,314 |
| Jul 23, 2026 | 20.86 | 21.86 | 20.77 | 20.77 | 20.77 | -0.91% | 513 |
| Jul 22, 2026 | 21.11 | 21.11 | 20.82 | 20.96 | 20.96 | -2.06% | 1,188 |