Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Sensex ETF (NSE:BSLSENETFG)
India · Delayed Price · Currency is INR 75.32
+0.16 (0.21%)
At close: Sep 23, 2026
NSE:BSLSENETFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 75.66 | 75.83 | 75.17 | 75.32 | 75.32 | 0.21% | 931 |
| Sep 22, 2026 | 76.59 | 76.59 | 74.75 | 75.16 | 75.16 | -0.45% | 3,184 |
| Sep 21, 2026 | 75.00 | 75.90 | 75.00 | 75.50 | 75.50 | 0.47% | 4,629 |
| Sep 18, 2026 | 75.96 | 75.96 | 74.88 | 75.15 | 75.15 | -0.08% | 4,943 |
| Sep 17, 2026 | 75.89 | 77.90 | 74.77 | 75.21 | 75.21 | -0.91% | 17,545 |
| Sep 16, 2026 | 74.46 | 76.00 | 74.46 | 75.90 | 75.90 | 0.90% | 3,679 |
| Sep 15, 2026 | 75.26 | 76.84 | 74.65 | 75.22 | 75.22 | -2.55% | 10,770 |
| Sep 11, 2026 | 75.41 | 78.08 | 75.05 | 77.19 | 77.19 | 2.20% | 1,931 |
| Sep 10, 2026 | 76.07 | 76.07 | 75.40 | 75.53 | 75.53 | -0.71% | 3,821 |
| Sep 9, 2026 | 76.56 | 78.00 | 75.67 | 76.07 | 76.07 | -0.61% | 6,613 |
| Sep 8, 2026 | 77.92 | 78.50 | 76.13 | 76.54 | 76.54 | -2.77% | 22,029 |
| Sep 7, 2026 | 76.73 | 79.00 | 76.43 | 78.72 | 78.72 | 1.55% | 2,432 |
| Sep 4, 2026 | 78.67 | 78.67 | 77.12 | 77.52 | 77.52 | 0.48% | 2,392 |
| Sep 3, 2026 | 76.51 | 77.94 | 76.51 | 77.15 | 77.15 | -0.10% | 5,332 |
| Sep 2, 2026 | 79.37 | 79.37 | 76.80 | 77.23 | 77.23 | -0.76% | 1,239 |
| Sep 1, 2026 | 77.50 | 78.15 | 77.14 | 77.82 | 77.82 | 0.27% | 1,189 |
| Aug 31, 2026 | 78.65 | 78.65 | 76.92 | 77.61 | 77.61 | -0.51% | 1,747 |
| Aug 28, 2026 | 78.00 | 78.33 | 77.00 | 78.01 | 78.01 | 0.10% | 1,259 |
| Aug 27, 2026 | 77.03 | 78.84 | 76.99 | 77.93 | 77.93 | -0.04% | 2,594 |
| Aug 26, 2026 | 78.92 | 79.00 | 77.71 | 77.96 | 77.96 | -0.23% | 1,687 |
| Aug 25, 2026 | 77.79 | 78.95 | 77.61 | 78.14 | 78.14 | 0.45% | 1,445 |
| Aug 24, 2026 | 76.60 | 78.51 | 76.60 | 77.79 | 77.79 | -0.41% | 1,205 |
| Aug 21, 2026 | 80.27 | 80.27 | 78.00 | 78.11 | 78.11 | -0.27% | 1,019 |
| Aug 20, 2026 | 79.00 | 79.00 | 77.99 | 78.32 | 78.32 | -1.45% | 2,351 |
| Aug 19, 2026 | 78.21 | 79.62 | 77.45 | 79.47 | 79.47 | 1.81% | 4,894 |
| Aug 18, 2026 | 78.41 | 78.41 | 77.60 | 78.06 | 78.06 | -0.41% | 12,436 |
| Aug 17, 2026 | 77.35 | 78.92 | 76.58 | 78.38 | 78.38 | 0.31% | 6,827 |
| Aug 14, 2026 | 76.58 | 79.50 | 76.58 | 78.14 | 78.14 | -0.52% | 1,274 |
| Aug 13, 2026 | 77.80 | 79.80 | 77.80 | 78.55 | 78.55 | 0.20% | 19,034 |
| Aug 12, 2026 | 80.00 | 80.00 | 78.04 | 78.39 | 78.39 | -1.15% | 3,304 |
| Aug 11, 2026 | 79.87 | 79.87 | 78.74 | 79.30 | 79.30 | -0.71% | 4,984 |
| Aug 10, 2026 | 78.36 | 80.50 | 78.36 | 79.87 | 79.87 | 0.90% | 11,886 |
| Aug 7, 2026 | 80.97 | 80.97 | 78.33 | 79.16 | 79.16 | -0.48% | 2,112 |
| Aug 6, 2026 | 80.45 | 80.70 | 78.00 | 79.54 | 79.54 | 0.35% | 3,668 |
| Aug 5, 2026 | 78.22 | 79.90 | 78.22 | 79.26 | 79.26 | 0.30% | 2,953 |
| Aug 4, 2026 | 77.97 | 80.57 | 77.97 | 79.02 | 79.02 | -0.15% | 2,628 |
| Aug 3, 2026 | 77.75 | 79.97 | 76.98 | 79.14 | 79.14 | 0.75% | 3,241 |
| Jul 31, 2026 | 79.63 | 79.63 | 77.57 | 78.55 | 78.55 | 0.32% | 4,132 |
| Jul 30, 2026 | 77.22 | 78.50 | 77.22 | 78.30 | 78.30 | 0.37% | 3,590 |
| Jul 29, 2026 | 76.63 | 78.45 | 76.63 | 78.01 | 78.01 | 0.85% | 4,981 |
| Jul 28, 2026 | 75.57 | 78.44 | 75.57 | 77.35 | 77.35 | -0.21% | 596 |
| Jul 27, 2026 | 77.87 | 77.87 | 77.00 | 77.51 | 77.51 | 1.27% | 1,148 |
| Jul 24, 2026 | 77.49 | 77.51 | 76.02 | 76.54 | 76.54 | -0.38% | 10,126 |
| Jul 23, 2026 | 75.45 | 77.39 | 75.45 | 76.83 | 76.83 | -0.72% | 1,856 |
| Jul 22, 2026 | 77.90 | 78.05 | 77.12 | 77.39 | 77.39 | -0.65% | 5,243 |
| Jul 21, 2026 | 78.00 | 78.66 | 77.43 | 77.90 | 77.90 | -0.70% | 2,600 |
| Jul 20, 2026 | 80.56 | 80.56 | 77.48 | 78.45 | 78.45 | -0.19% | 4,859 |
| Jul 17, 2026 | 77.63 | 78.97 | 77.63 | 78.60 | 78.60 | 1.25% | 2,879 |
| Jul 16, 2026 | 78.85 | 78.87 | 76.77 | 77.63 | 77.63 | 0.10% | 2,789 |
| Jul 15, 2026 | 79.41 | 79.41 | 77.42 | 77.55 | 77.55 | 0.09% | 1,861 |