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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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