iShares Core S&P BSE SENSEX India ETF - 2836.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.24	41.1	41.1	41.4	40.24	148,200
August 15, 2025	40.34	40.24	40.24	40.34	40.24	15,410
August 14, 2025	40.34	40.36	40.36	40.5	40.34	25,400
August 13, 2025	40	40.36	40.36	40.36	40	12,800
August 12, 2025	40.36	40.5	40.5	40.5	40.34	15,058
August 11, 2025	40	40.16	40.16	40.2	39.82	10,200
August 08, 2025	39.98	40.06	40.06	40.36	39.98	11,200
August 07, 2025	40.18	39.98	39.98	40.18	39.96	21,800
August 06, 2025	40.12	40.2	40.2	40.26	40.12	61,000
August 05, 2025	40.38	40.24	40.24	40.38	40.24	12,800
August 04, 2025	40.5	40.4	40.4	40.54	40.36	13,600
August 01, 2025	40.9	40.48	40.48	40.9	40.36	17,000
July 31, 2025	40.92	40.9	40.9	40.92	40.36	53,200
July 30, 2025	40.88	40.82	40.82	40.92	40.74	44,600
July 29, 2025	40.82	40.84	40.84	40.84	40.7	34,200
July 28, 2025	41.18	41.02	41.02	41.2	41	72,400
July 25, 2025	41.34	41.18	41.18	41.34	41.14	18,400
July 24, 2025	41.96	41.6	41.6	41.98	41.6	79,609
July 23, 2025	41.7	41.96	41.96	41.96	41.7	61,605
July 22, 2025	41.78	41.74	41.74	41.88	41.72	63,600
July 21, 2025	41.52	41.46	41.46	41.54	41.32	36,253
July 18, 2025	41.9	41.5	41.5	41.9	41.42	22,200
July 17, 2025	41.98	41.96	41.96	42	41.92	14,000
July 16, 2025	42	41.98	41.98	42.02	41.8	52,705
July 15, 2025	41.6	41.98	41.98	42	41.5	24,403
July 14, 2025	41.86	41.6	41.6	41.86	41.6	20,623
July 11, 2025	42.36	41.9	41.9	42.36	41.8	24,200
July 10, 2025	42.5	42.36	42.36	42.5	42.32	42,938
July 09, 2025	42.5	42.52	42.52	42.52	42.36	26,000
July 08, 2025	42.3	42.48	42.48	42.48	42.3	9,145
July 07, 2025	42	42.24	42.24	42.56	42	12,850
July 04, 2025	42.4	42.3	42.3	42.46	42.3	9,800
July 03, 2025	42.36	42.58	42.58	42.58	42.36	12,800
July 02, 2025	42.5	42.28	42.28	42.62	42.28	27,200
June 30, 2025	42.64	42.44	42.44	42.76	42.44	4,200
June 27, 2025	42.3	42.76	42.76	42.8	42.3	28,400
June 26, 2025	41.8	42.24	42.24	42.24	41.8	23,600
June 25, 2025	41.5	41.84	41.84	41.88	41.5	51,800
June 24, 2025	41.28	41.78	41.78	42.12	41.28	183,224
June 23, 2025	41.28	41.02	41.02	41.28	40.9	23,855
June 20, 2025	40.7	41.28	41.2	41.28	40.7	8,800
June 19, 2025	40.84	40.74	40.74	40.9	40.74	10,800
June 18, 2025	40.9	40.96	40.96	40.98	40.88	31,315
June 17, 2025	41.44	41.2	41.2	41.5	41.2	45,100
June 16, 2025	40.92	41.42	41.42	41.42	40.92	27,000
June 13, 2025	41.5	40.92	40.92	41.5	40.68	40,400
June 12, 2025	42.08	41.7	41.7	42.08	41.7	7,400
June 11, 2025	42	42.06	42.06	42.06	41.84	17,858
June 10, 2025	42.04	41.94	41.94	42.1	41.94	26,800
June 09, 2025	42.02	42.12	42.12	42.14	41.9	19,600
June 06, 2025	41.58	41.9	41.9	42.1	41.42	16,400
June 05, 2025	41.24	41.62	41.62	41.7	41.2	10,400
June 04, 2025	41.2	41.18	41.18	41.24	41.04	26,200
June 03, 2025	41.8	41.26	41.26	41.8	41.26	3,400
June 02, 2025	41.48	41.5	41.5	41.56	41.1	23,400
May 30, 2025	41.68	41.48	41.46	41.7	41.44	18,600
May 29, 2025	41.5	41.44	41.44	41.56	41.38	14,715
May 28, 2025	42	41.5	41.5	42	41.36	9,400
May 27, 2025	42	41.38	41.38	42.14	41.34	26,800
May 26, 2025	41.66	42.02	42.02	42.2	40.22	33,500

iShares Core S&P BSE SENSEX India ETF (2836.HK) HKSE