ABSLNN50ET Historical Share Price Data

Aditya Birla Sun Life Nifty Next 50 ETF Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
09-Apr-2024	65.68	65.68	64.71	65.01	187	915463.43	7405	0.97	-0.67
10-Apr-2024	65.19	65.57	65.18	65.42	157	573160.19	6785	0.39	0.23
12-Apr-2024	65.5	65.97	65.17	65.27	211	537602.32	5991	0.80	-0.23
15-Apr-2024	65.27	66.2	62.8	64.17	308	983402.3	8298	3.40	-1.10
16-Apr-2024	65.17	65.17	63.88	64.14	203	680152.34	7564	1.29	-1.03
18-Apr-2024	64.7	65.2	63.7	64.04	212	354592.39	4912	1.50	-0.66
19-Apr-2024	64.04	64.99	63	64.14	193	582320.02	7592	1.99	0.10
22-Apr-2024	64.99	64.99	63.8	64.64	216	704528.98	8851	1.19	-0.35
23-Apr-2024	64.64	65.26	64.64	65.06	158	355430.5	4584	0.62	0.42
24-Apr-2024	65.42	65.63	63.83	65.2	187	513489.41	6158	1.80	-0.22
25-Apr-2024	65.69	65.95	65.03	65.82	142	466029.97	2814	0.92	0.13
26-Apr-2024	66.83	67.67	65.94	66.66	217	734739.16	6653	1.73	-0.17
29-Apr-2024	67.69	67.7	66.1	66.54	352	1450176.55	12444	1.60	-1.15
30-Apr-2024	68.55	68.55	66.53	67.88	273	866104.73	8975	2.02	-0.67
02-May-2024	68.7	68.7	67.32	68.26	344	1388528.04	16017	1.38	-0.44
03-May-2024	69.37	69.37	67.44	68.05	306	2123389.21	28849	1.93	-1.32
06-May-2024	68.85	68.85	66.51	67.2	392	1298404.3	16543	2.34	-1.65
07-May-2024	68.57	68.57	65.61	66.36	339	1066763.04	12355	2.96	-2.21
08-May-2024	67.28	68	65.81	67.59	198	487248.93	4339	2.19	0.31

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.