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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.78	39.42	39.46	39.8	39.42	18,600
September 25, 2025	39.84	39.86	39.86	39.9	39.76	61,600
September 24, 2025	39.94	39.96	39.96	39.96	39.8	71,400
September 23, 2025	40.24	39.98	39.98	40.26	39.82	26,405
September 22, 2025	40.3	40.24	40.24	40.36	40.24	28,600
September 19, 2025	40	40.34	40.34	40.56	40	51,000
September 18, 2025	40.6	40.56	40.56	40.82	40.56	58,200
September 17, 2025	40.3	40.68	40.68	40.8	40.3	114,528
September 16, 2025	40.1	40.26	40.26	40.38	40.04	79,291
September 15, 2025	40.16	39.96	39.96	40.16	39.96	78,200
September 12, 2025	40.08	40.16	40.16	40.22	39.94	18,000
September 11, 2025	40.14	40.02	40.02	40.14	39.96	14,800
September 10, 2025	39.88	40.08	40.08	40.08	39.84	50,882
September 09, 2025	39.88	39.82	39.82	39.88	39.72	8,800
September 08, 2025	39.76	39.8	39.8	39.84	39.62	24,000
September 05, 2025	39.68	39.38	39.38	39.76	39.36	15,000
September 04, 2025	39.44	39.68	39.68	39.9	39.44	39,200
September 03, 2025	39.38	39.44	39.44	39.54	39.3	11,200
September 02, 2025	39.44	39.58	39.58	39.82	39.42	44,200
September 01, 2025	39.9	39.44	39.44	39.9	39.24	36,800
August 29, 2025	39.5	39.52	39.52	39.74	39.5	29,000
August 28, 2025	39.8	39.4	39.4	39.8	39.28	116,015
August 27, 2025	40	39.8	39.8	40	39.68	47,200
August 26, 2025	40.76	40.28	40.28	40.76	40.14	22,618
August 25, 2025	40.78	40.76	40.76	40.8	40.68	18,600
August 22, 2025	41.04	40.78	40.78	41.04	40.72	35,800
August 21, 2025	41.12	41.16	41.16	41.2	41.1	3,400
August 20, 2025	40.88	41.04	41.04	41.04	40.62	135,200
August 19, 2025	40.8	41.1	41.1	41.1	40.68	92,000
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

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