ABSL Gold ETF

Aditya Birla Sun Life Gold ETF Historical Data

NSEBSE

₹113.04

(0.71%)

Dec 3, 2025|03:44:19 PM

Invest wise with Expert advice

From Date

03/11/2025

To Date

03/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	105.77	107.3	105.37	106.19	1,930	8,20,02,168.96	7,19,865
04-Nov-2025	106.19	106.49	105.26	106.03	1,090	4,13,90,143.78	3,38,429
06-Nov-2025	106.44	106.5	105.4	106.35	1,213	1,96,68,510.42	1,56,469
07-Nov-2025	106.39	106.39	105.18	106.16	899	3,84,59,585.5	3,31,767
10-Nov-2025	108.29	108.35	106.63	108.3	1,343	3,18,02,708.36	2,04,785
11-Nov-2025	110.49	112.8	109.13	109.98	1,617	4,78,51,641.03	2,87,613
12-Nov-2025	110.3	110.3	108.23	109.22	1,603	3,94,61,715.5	2,70,780
13-Nov-2025	111.8	112.2	110.32	112.18	1,465	4,97,45,990.05	3,65,950
14-Nov-2025	112.39	112.4	109.71	110.13	1,657	2,45,83,894.02	1,24,821
17-Nov-2025	109.09	109.1	107	108.36	2,139	4,15,05,503.93	3,15,440
18-Nov-2025	107.69	107.69	105.8	106.9	1,779	10,28,14,228.08	8,51,882
19-Nov-2025	108.66	108.9	107.55	108.62	870	3,27,79,886.76	2,46,552
20-Nov-2025	108.39	108.39	106.91	107.5	1,163	1,09,68,716.01	68,171
21-Nov-2025	107.04	108.85	106.8	108.65	961	3,12,59,193.92	2,09,426
24-Nov-2025	109	109	107.69	108.28	1,151	91,04,598.04	61,498
25-Nov-2025	110.17	110.46	109.26	110.06	1,081	18,61,57,632.24	15,48,497
26-Nov-2025	111.17	111.17	110.32	110.96	1,151	22,09,53,161.74	19,43,161
27-Nov-2025	110.12	111	110.12	110.74	1,053	21,60,92,199.35	18,96,454
28-Nov-2025	112.77	112.77	110.82	110.97	827	94,02,731.06	45,020
01-Dec-2025	112.08	113.19	112.08	112.93	1,825	3,27,20,212.92	1,93,076
02-Dec-2025	113.07	113.44	111.67	112.24	1,287	2,75,34,248.75	1,41,449

ABSL Gold ETF: Related NEWS

No Record Found

Invest wise with Expert advice