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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.06	39.2	39.2	39.3	38.92	14,400
February 16, 2026	39.98	39.14	39.14	39.98	39.08	8,424
February 13, 2026	39.4	39.26	39.26	39.5	39.18	21,932
February 12, 2026	39.8	39.76	39.76	39.9	39.76	15,431
February 11, 2026	40.02	39.94	39.94	40.16	39.92	25,777
February 10, 2026	39.96	40.02	40.02	40.02	39.9	11,610
February 09, 2026	39.6	39.94	39.94	40.04	39.6	49,700
February 06, 2026	39.36	39.3	39.3	39.6	39.3	6,823
February 05, 2026	40	39.7	39.7	40	39.6	13,400
February 04, 2026	40.7	39.98	39.98	40.7	39.7	79,600
February 03, 2026	39	40.7	40.7	41.22	39	629,600
February 02, 2026	38	38.14	38.14	38.14	37.58	81,000
January 30, 2026	38.34	38.28	38.28	38.54	38.28	33,600
January 29, 2026	38.42	38.34	38.34	38.44	38.16	129,900
January 28, 2026	38.74	38.62	38.62	38.82	38.58	38,552
January 27, 2026	38.5	38.38	38.38	38.5	38.16	19,000
January 26, 2026	38.28	38.5	38.5	38.5	38.28	20,800
January 23, 2026	39	38.4	38.4	39	38.4	24,116
January 22, 2026	38.48	38.5	38.5	38.74	38.48	19,400
January 21, 2026	38.98	38.46	38.46	38.98	38.22	34,800
January 20, 2026	39.2	38.94	38.94	39.24	38.94	25,200
January 19, 2026	39.5	39.12	39.12	39.5	39.12	30,200
January 16, 2026	39.68	39.54	39.54	39.94	39.54	32,635
January 15, 2026	39.72	39.64	39.64	39.78	39.64	34,658
January 14, 2026	39.44	39.68	39.68	39.76	39.44	27,364
January 13, 2026	39.7	39.66	39.66	39.92	39.66	49,800
January 12, 2026	39.72	39.7	39.7	39.78	39.44	34,271
January 09, 2026	40.08	39.72	39.72	40.08	39.64	53,200
January 08, 2026	40.36	40.08	40.08	40.36	40.08	12,000
January 07, 2026	40.2	40.42	40.42	40.48	40.08	52,800
January 06, 2026	40.46	40.24	40.24	40.46	40.24	32,100
January 05, 2026	40.64	40.64	40.64	40.98	40.64	32,400
January 02, 2026	40.34	41	41	41	40.34	26,200
December 31, 2025	40.28	40.34	40.34	40.38	40.28	17,600
December 30, 2025	40.1	40.12	40.12	40.12	40.02	47,601
December 29, 2025	40.3	40.14	40.14	40.42	40.12	27,522
December 24, 2025	40.62	40.58	40.58	40.7	40.56	1,931
December 23, 2025	40.68	40.62	40.62	40.74	40.62	4,010
December 22, 2025	40.4	40.68	40.68	40.74	40.4	47,300
December 19, 2025	40.1	40.28	40.28	40.38	40.08	13,500
December 18, 2025	39.88	40.08	40.08	40.18	39.88	22,900
December 17, 2025	39.74	39.96	39.96	40.3	39.7	12,200
December 16, 2025	40.02	39.78	39.78	40.02	39.7	20,000
December 15, 2025	40.32	40.14	40.14	40.32	40.04	12,800
December 12, 2025	40.2	40.34	40.34	40.88	40.2	33,900
December 11, 2025	40.16	40.12	40.12	40.18	40	19,400
December 10, 2025	40.08	40.16	40.16	40.34	40.08	15,439
December 09, 2025	40.14	40.16	40.16	40.16	40.04	35,800
December 08, 2025	40.6	40.34	40.34	40.72	40.34	10,600
December 05, 2025	40.5	40.76	40.76	40.84	40.5	19,400
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

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