Edelweiss Mutual Fund - Bse Sensex ETF (NSE:ESENSEX)
India · Delayed Price · Currency is INR 75.53
+0.13 (0.17%)
At close: Sep 23, 2026
NSE:ESENSEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 75.60 | 75.60 | 74.95 | 75.40 | 75.40 | -0.38% | 383 |
| Sep 21, 2026 | 75.69 | 75.69 | 75.20 | 75.69 | 75.69 | 0.24% | 3,036 |
| Sep 18, 2026 | 75.39 | 75.51 | 74.84 | 75.51 | 75.51 | 0.48% | 1,311 |
| Sep 17, 2026 | 75.32 | 75.33 | 75.00 | 75.15 | 75.15 | -0.16% | 298 |
| Sep 16, 2026 | 74.90 | 76.01 | 74.80 | 75.27 | 75.27 | -0.17% | 72 |
| Sep 15, 2026 | 76.58 | 76.58 | 74.69 | 75.40 | 75.40 | -0.16% | 149 |
| Sep 11, 2026 | 75.19 | 75.62 | 74.88 | 75.52 | 75.52 | 0.09% | 1,600 |
| Sep 10, 2026 | 75.49 | 75.54 | 75.10 | 75.45 | 75.45 | -0.24% | 1,089 |
| Sep 9, 2026 | 76.00 | 76.02 | 75.49 | 75.63 | 75.63 | -1.09% | 972 |
| Sep 8, 2026 | 76.77 | 76.77 | 76.30 | 76.46 | 76.46 | -0.40% | 204 |
| Sep 7, 2026 | 76.42 | 77.29 | 76.42 | 76.77 | 76.77 | -0.89% | 158 |
| Sep 4, 2026 | 77.00 | 77.56 | 77.00 | 77.46 | 77.46 | 0.18% | 37 |
| Sep 3, 2026 | 77.50 | 77.62 | 77.18 | 77.32 | 77.32 | 0.42% | 1,528 |
| Sep 2, 2026 | 78.88 | 78.88 | 76.53 | 77.00 | 77.00 | -1.48% | 304 |
| Sep 1, 2026 | 77.05 | 79.00 | 77.05 | 78.16 | 78.16 | 1.69% | 836 |
| Aug 31, 2026 | 77.78 | 77.78 | 76.48 | 76.86 | 76.86 | -1.41% | 168 |
| Aug 28, 2026 | 77.97 | 78.09 | 77.67 | 77.96 | 77.96 | -0.22% | 163 |
| Aug 27, 2026 | 78.43 | 78.43 | 77.56 | 78.13 | 78.13 | -0.38% | 711 |
| Aug 26, 2026 | 78.32 | 78.85 | 77.98 | 78.43 | 78.43 | 0.14% | 620 |
| Aug 25, 2026 | 77.70 | 78.32 | 77.56 | 78.32 | 78.32 | 0.54% | 175 |
| Aug 24, 2026 | 76.60 | 78.71 | 76.60 | 77.90 | 77.90 | -0.57% | 4,213 |
| Aug 21, 2026 | 78.29 | 78.45 | 77.94 | 78.35 | 78.35 | 0.56% | 1,593 |
| Aug 20, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.30% | 150 |
| Aug 19, 2026 | 78.09 | 78.09 | 77.50 | 77.68 | 77.68 | -2.17% | 856 |
| Aug 18, 2026 | 77.90 | 80.65 | 77.90 | 79.40 | 79.40 | 0.94% | 544 |
| Aug 17, 2026 | 78.42 | 78.66 | 78.22 | 78.66 | 78.66 | -0.11% | 4,404 |
| Aug 14, 2026 | 81.73 | 81.73 | 78.35 | 78.75 | 78.75 | -1.72% | 6,701 |
| Aug 13, 2026 | 78.19 | 80.13 | 78.19 | 80.13 | 80.13 | 1.44% | 112 |
| Aug 12, 2026 | 78.96 | 79.04 | 77.91 | 78.99 | 78.99 | 0.04% | 2,970 |
| Aug 11, 2026 | 78.96 | 78.96 | 78.47 | 78.96 | 78.96 | -0.29% | 91 |
| Aug 10, 2026 | 81.01 | 81.01 | 78.50 | 79.19 | 79.19 | 0.19% | 687 |
| Aug 7, 2026 | 78.48 | 79.53 | 78.38 | 79.04 | 79.04 | -0.64% | 500 |
| Aug 6, 2026 | 79.19 | 79.57 | 79.19 | 79.55 | 79.55 | 0.91% | 342 |
| Aug 5, 2026 | 79.90 | 79.90 | 78.70 | 78.83 | 78.83 | -0.03% | 1,057 |
| Aug 4, 2026 | 78.70 | 79.70 | 77.38 | 78.85 | 78.85 | -0.66% | 1,777 |
| Aug 3, 2026 | 80.33 | 80.33 | 78.73 | 79.37 | 79.37 | 0.79% | 2,051 |
| Jul 31, 2026 | 78.19 | 78.89 | 78.19 | 78.75 | 78.75 | 0.72% | 291 |
| Jul 30, 2026 | 77.33 | 78.34 | 77.25 | 78.19 | 78.19 | -0.10% | 229 |
| Jul 29, 2026 | 77.54 | 78.31 | 77.54 | 78.27 | 78.27 | 0.88% | 58 |
| Jul 28, 2026 | 76.81 | 79.24 | 76.60 | 77.59 | 77.59 | 0.52% | 267 |
| Jul 27, 2026 | 77.54 | 77.54 | 76.70 | 77.19 | 77.19 | 0.61% | 14,180 |
| Jul 24, 2026 | 76.69 | 76.93 | 76.21 | 76.72 | 76.72 | 0.18% | 403 |
| Jul 23, 2026 | 77.25 | 77.25 | 76.47 | 76.58 | 76.58 | -0.65% | 120 |
| Jul 22, 2026 | 77.55 | 79.60 | 76.93 | 77.08 | 77.08 | -0.61% | 756 |
| Jul 21, 2026 | 77.95 | 77.95 | 77.55 | 77.55 | 77.55 | -0.51% | 339 |
| Jul 20, 2026 | 77.03 | 78.53 | 77.03 | 77.95 | 77.95 | -0.54% | 398 |
| Jul 17, 2026 | 78.18 | 78.79 | 78.18 | 78.37 | 78.37 | 1.24% | 160 |
| Jul 16, 2026 | 77.55 | 77.55 | 77.41 | 77.41 | 77.41 | 0.01% | 30 |
| Jul 15, 2026 | 77.75 | 78.17 | 77.40 | 77.40 | 77.40 | -0.45% | 294 |
| Jul 14, 2026 | 77.79 | 77.79 | 77.50 | 77.75 | 77.75 | -0.05% | 121 |