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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.22	40.46	40.46	40.5	40.16	20,000
December 03, 2025	40.46	40.18	40.18	40.52	40.14	23,600
December 02, 2025	40.86	40.62	40.62	41.2	40.6	27,000
December 01, 2025	40.8	40.84	40.84	41.28	40.8	21,600
November 28, 2025	41.1	41	41	41.1	41	4,600
November 27, 2025	40.9	41	41	41.2	40.9	17,600
November 26, 2025	40.72	40.9	40.9	40.96	40.64	5,696
November 25, 2025	40.66	40.6	40.6	40.72	40.32	9,874
November 24, 2025	40.48	40.8	40.8	40.96	40.48	12,435
November 21, 2025	41.12	41.1	41.1	41.22	41.1	38,200
November 20, 2025	41	41.3	41.3	41.3	41	7,200
November 19, 2025	40.92	41.2	41.2	41.22	40.9	9,800
November 18, 2025	40.88	40.92	40.92	41	40.86	21,590
November 17, 2025	40.42	40.88	40.88	40.88	39.9	90,700
November 14, 2025	41.5	40.6	40.6	41.5	40.52	86,600
November 13, 2025	41.2	40.82	40.82	41.2	40.74	39,401
November 12, 2025	40.9	41.22	41.22	41.28	40.9	59,719
November 11, 2025	40.72	40.9	40.82	40.9	40.7	6,245
November 10, 2025	40.52	40.72	40.72	40.8	40.52	20,400
November 07, 2025	40.3	40.52	40.52	40.52	40.28	61,750
November 06, 2025	40.5	40.78	40.78	40.78	40.5	6,525
November 05, 2025	40.44	40.6	40.6	40.6	40.44	3,000
November 04, 2025	40.82	40.74	40.74	40.98	40.72	15,800
November 03, 2025	40.9	40.86	40.86	40.92	40.86	8,000
October 31, 2025	40.94	40.78	40.78	41	40.76	10,000
October 30, 2025	41.18	41.12	41.12	41.54	40.9	132,750
October 28, 2025	41	41.18	41.18	41.44	41	19,200
October 27, 2025	41.24	41.34	41.34	41.52	41.24	8,200
October 24, 2025	41.68	41.24	41.24	41.68	41.24	15,600
October 23, 2025	41.86	41.72	41.72	41.9	41.64	10,200
October 22, 2025	41.42	41.8	41.8	41.8	41.4	28,200
October 21, 2025	41.46	41.42	41.42	41.5	41.34	29,800
October 20, 2025	41.16	41.44	41.44	41.58	41.16	18,000
October 17, 2025	41	41.16	41.18	41.22	40.84	21,600
October 16, 2025	40.58	41.02	41.02	41.02	40.58	12,420
October 15, 2025	40	40.44	40.44	40.44	40	9,800
October 14, 2025	40	39.8	39.8	40.1	39.8	10,400
October 13, 2025	40.34	39.94	39.94	40.34	39.9	12,200
October 10, 2025	39.94	40.34	40.34	40.34	39.9	39,274
October 09, 2025	39.82	39.94	39.94	40	39.7	5,055
October 08, 2025	39.8	39.82	39.82	40.08	39.72	27,495
October 06, 2025	39.42	39.78	39.78	39.84	39.42	46,200
October 03, 2025	39.5	39.42	39.42	39.52	39.34	41,200
October 02, 2025	39.18	39.3	39.3	39.56	39.18	35,400
September 30, 2025	39.2	39.18	39.18	39.32	39.12	34,400
September 29, 2025	39.04	39.2	39.2	39.42	39.04	44,400
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

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