Invesco India Bse Sensex Index Fund (NSE:IVZSENSEX)
India · Delayed Price · Currency is INR 75.11
+0.51 (0.68%)
At close: Sep 23, 2026
NSE:IVZSENSEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74.60 | 75.11 | 73.80 | 75.11 | 75.11 | 0.68% | 620 |
| Sep 22, 2026 | 77.00 | 77.00 | 74.60 | 74.60 | 74.60 | -0.71% | 2,559 |
| Sep 21, 2026 | 73.80 | 75.69 | 73.80 | 75.13 | 75.13 | 0.76% | 357 |
| Sep 18, 2026 | 74.50 | 74.60 | 74.40 | 74.56 | 74.56 | -0.05% | 2,023 |
| Sep 17, 2026 | 75.29 | 75.29 | 74.40 | 74.60 | 74.60 | 0.07% | 1,385 |
| Sep 16, 2026 | 75.38 | 75.38 | 73.73 | 74.55 | 74.55 | 0.07% | 7,635 |
| Sep 15, 2026 | 75.01 | 75.21 | 74.45 | 74.50 | 74.50 | -0.68% | 2,639 |
| Sep 11, 2026 | 75.95 | 76.81 | 74.27 | 75.01 | 75.01 | 0.50% | 685 |
| Sep 10, 2026 | 75.06 | 75.95 | 74.64 | 74.64 | 74.64 | -0.56% | 3,263 |
| Sep 9, 2026 | 77.27 | 77.27 | 74.89 | 75.06 | 75.06 | -0.99% | 4,373 |
| Sep 8, 2026 | 75.90 | 76.07 | 75.56 | 75.81 | 75.81 | -0.62% | 1,324 |
| Sep 7, 2026 | 78.10 | 78.59 | 75.93 | 76.28 | 76.28 | -0.37% | 2,082 |
| Sep 4, 2026 | 77.70 | 77.70 | 76.54 | 76.56 | 76.56 | -0.09% | 972 |
| Sep 3, 2026 | 78.16 | 78.16 | 76.54 | 76.63 | 76.63 | 0.08% | 243 |
| Sep 2, 2026 | 76.53 | 76.71 | 76.16 | 76.57 | 76.57 | 0.29% | 1,849 |
| Sep 1, 2026 | 76.86 | 77.30 | 76.35 | 76.35 | 76.35 | 0.51% | 1,301 |
| Aug 31, 2026 | 78.40 | 78.40 | 75.53 | 75.96 | 75.96 | -4.09% | 7,330 |
| Aug 28, 2026 | 76.24 | 79.20 | 76.22 | 79.20 | 79.20 | 2.37% | 10,260 |
| Aug 27, 2026 | 77.82 | 77.82 | 77.16 | 77.37 | 77.37 | -0.23% | 106 |
| Aug 26, 2026 | 76.04 | 78.09 | 76.04 | 77.55 | 77.55 | 0.13% | 3,167 |
| Aug 25, 2026 | 75.54 | 77.45 | 75.54 | 77.45 | 77.45 | - | 1,950 |
| Aug 24, 2026 | 77.57 | 77.57 | 77.11 | 77.45 | 77.45 | -0.41% | 1,845 |