NSE:SENSEXETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	77.74	77.74	76.52	76.52	-	-1.71%	94,621
May 11, 2026	80.70	80.70	77.60	77.85	77.85	-1.89%	142,243
May 8, 2026	79.42	79.61	79.10	79.35	79.35	-0.56%	18,209
May 7, 2026	80.23	80.39	79.68	79.80	79.80	-0.05%	23,842
May 6, 2026	79.42	80.08	78.80	79.84	79.84	1.08%	33,592
May 5, 2026	79.25	80.44	78.53	78.99	78.99	-0.32%	17,108
May 4, 2026	79.00	79.86	78.90	79.24	79.24	0.33%	25,589
Apr 30, 2026	79.34	79.35	78.30	78.98	78.98	-0.63%	49,308
Apr 29, 2026	79.50	79.95	79.16	79.48	79.48	0.76%	43,630
Apr 28, 2026	79.13	79.52	78.78	78.88	78.88	-0.48%	111,812
Apr 27, 2026	79.08	79.96	78.81	79.26	79.26	0.72%	37,990
Apr 24, 2026	79.43	79.62	78.34	78.69	78.69	-1.24%	45,922
Apr 23, 2026	80.70	80.70	79.54	79.68	79.68	-1.09%	46,719
Apr 22, 2026	81.60	81.60	80.38	80.56	80.56	-0.78%	52,813
Apr 21, 2026	80.60	81.30	80.53	81.19	81.19	1.01%	27,200
Apr 20, 2026	80.78	80.89	80.10	80.38	80.38	0.01%	35,387
Apr 17, 2026	79.87	80.50	79.87	80.37	80.37	0.44%	38,347
Apr 16, 2026	80.39	80.61	79.63	80.02	80.02	0.09%	32,625
Apr 15, 2026	80.09	80.22	79.76	79.95	79.95	1.46%	47,366
Apr 13, 2026	79.39	79.39	77.78	78.80	78.80	-0.74%	47,365
Apr 10, 2026	78.98	79.50	78.98	79.39	79.39	0.94%	57,278
Apr 9, 2026	79.89	80.41	78.26	78.65	78.65	-1.07%	122,537
Apr 8, 2026	76.82	79.59	76.82	79.50	79.50	4.04%	81,779
Apr 7, 2026	76.60	76.60	75.21	76.41	76.41	0.59%	23,750
Apr 6, 2026	75.99	76.13	74.53	75.96	75.96	1.00%	43,796
Apr 2, 2026	75.23	75.35	73.33	75.21	75.21	0.27%	75,227
Apr 1, 2026	75.41	75.75	74.87	75.01	75.01	1.49%	58,009
Mar 30, 2026	77.37	77.37	73.68	73.91	73.91	-2.09%	138,486
Mar 27, 2026	77.55	77.55	75.34	75.49	75.49	-2.16%	190,818
Mar 25, 2026	77.69	77.79	76.53	77.16	77.16	1.49%	46,732
Mar 24, 2026	75.67	76.30	75.03	76.03	76.03	1.92%	38,811
Mar 23, 2026	78.37	78.37	74.40	74.60	74.60	-2.43%	90,048
Mar 20, 2026	78.15	78.15	76.26	76.46	76.46	0.28%	58,950
Mar 19, 2026	78.50	78.50	75.95	76.25	76.25	-3.11%	335,450
Mar 18, 2026	78.26	78.96	78.07	78.70	78.70	0.86%	49,867
Mar 17, 2026	77.85	78.19	77.14	78.03	78.03	0.74%	60,301
Mar 16, 2026	77.19	77.72	75.97	77.46	77.46	1.39%	58,827
Mar 13, 2026	77.90	77.90	76.26	76.40	76.40	-2.04%	235,656
Mar 12, 2026	79.02	79.02	77.76	77.99	77.99	-1.13%	130,018
Mar 11, 2026	85.00	85.00	78.72	78.88	78.88	-1.71%	84,194
Mar 10, 2026	80.06	80.42	79.75	80.25	80.25	0.77%	551,180
Mar 9, 2026	80.90	80.90	78.40	79.64	79.64	-1.64%	117,857
Mar 6, 2026	82.90	82.90	80.80	80.97	80.97	-1.23%	39,424
Mar 5, 2026	82.80	82.80	81.26	81.98	81.98	0.99%	405,436
Mar 4, 2026	78.65	82.25	78.65	81.18	81.18	-1.35%	74,661
Mar 2, 2026	83.00	83.00	81.50	82.29	82.29	-1.41%	170,260
Feb 27, 2026	86.46	86.46	83.34	83.47	83.47	-1.06%	153,826
Feb 26, 2026	85.97	85.97	84.02	84.36	84.36	-0.12%	39,898
Feb 25, 2026	84.65	85.04	84.29	84.46	84.46	0.09%	43,034
Feb 24, 2026	85.11	85.12	84.05	84.38	84.38	-1.09%	47,235