Skip to main content
logo
Mirae Asset S&P Bse Sensex ETF (NSE:SENSEXETF)
India flag India · Delayed Price · Currency is INR
77.37
+0.25 (0.32%)
At close: Sep 23, 2026

NSE:SENSEXETF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202677.4077.4577.0477.3777.370.32%9,610
Sep 22, 202677.5077.6176.8877.1277.12-0.19%14,793
Sep 21, 202677.0077.4876.9977.2777.270.14%26,799
Sep 18, 202677.2977.5076.8577.1677.160.33%10,598
Sep 17, 202677.1577.1576.6176.9176.910.09%20,812
Sep 16, 202675.0977.0475.0976.8476.840.27%13,863
Sep 15, 202677.7777.7776.3476.6376.63-1.02%24,562
Sep 11, 202677.0077.4776.5377.4277.420.30%32,749
Sep 10, 202677.8977.8977.1077.1977.19-0.30%26,434
Sep 9, 202678.1778.1777.3177.4277.42-0.98%49,785
Sep 8, 202678.9878.9878.0078.1978.19-0.51%39,123
Sep 7, 202678.9079.5078.5078.5978.59-0.77%24,303
Sep 4, 202679.5079.5079.0779.2079.200.10%14,854
Sep 3, 202679.3079.4379.0279.1279.120.20%30,438
Sep 2, 202681.3381.3378.6378.9678.96-0.49%19,959
Sep 1, 202679.5079.7679.1879.3579.35-0.10%25,541
Aug 31, 202679.8279.8279.2579.4379.43-0.49%17,103
Aug 28, 202679.7480.0079.5279.8279.820.03%50,588
Aug 27, 202680.2280.2279.6379.8079.80-0.37%42,120
Aug 26, 202680.3280.5080.0580.1080.10-0.10%33,910
Aug 25, 202679.8580.2579.6180.1880.180.41%15,846
Aug 24, 202680.3080.3779.7379.8579.85-0.41%23,337
Aug 21, 202681.5081.5079.9980.1880.180.15%10,512
Aug 20, 202679.0080.2077.9280.0680.060.69%11,340
Aug 19, 202679.7679.7879.3479.5179.51-0.67%17,254
Aug 18, 202680.3180.3179.7480.0580.05-0.34%32,090
Aug 17, 202680.3980.5680.0180.3280.32-0.32%11,322
Aug 14, 202680.4780.6480.2380.5880.580.35%7,987
Aug 13, 202680.4980.5080.2680.3080.30-0.17%4,821
Aug 12, 202680.7280.7779.9780.4480.44-0.32%25,034
Aug 11, 202681.0281.0280.5780.7080.70-0.39%11,725
Aug 10, 202681.4581.4580.7981.0281.02-0.09%47,052
Aug 7, 202681.1381.3881.0181.0981.09-0.42%11,563
Aug 6, 202681.3981.5081.1481.4381.430.54%20,462
Aug 5, 202681.2981.4780.8880.9980.990.07%17,433
Aug 4, 202681.4581.5080.7080.9380.93-0.39%16,231
Aug 3, 202680.8081.6980.8081.2581.250.99%48,270
Jul 31, 202680.3180.7980.3180.4580.450.30%20,954
Jul 30, 202680.0080.3980.0080.2180.210.26%12,614
Jul 29, 202679.5080.2079.5080.0080.000.88%23,932
Jul 28, 202679.2379.4779.1079.3079.300.09%18,868
Jul 27, 202678.6079.3578.5979.2379.230.98%11,713
Jul 24, 202679.0079.0077.8978.4678.46-1.12%31,512
Jul 23, 202679.4980.5078.5679.3579.350.23%28,988
Jul 22, 202680.0980.0979.0979.1779.17-0.88%14,098
Jul 21, 202680.4080.4079.7679.8779.87-0.32%9,267
Jul 20, 202682.0282.0279.8080.1380.13-0.35%33,666
Jul 17, 202679.7980.5879.7880.4180.411.17%64,467
Jul 16, 202679.7079.9879.4579.4879.48-0.01%8,953
Jul 15, 202679.8479.9979.3679.4979.490.04%14,453