ABSL Gold ETF

Aditya Birla Sun Life Gold ETF Historical Data

NSEBSE

₹116.44

(-1.23%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Dec-2025	113.13	113.35	112.65	113.04	1,189	4,53,84,547.18	3,45,033
04-Dec-2025	113.27	113.3	112.25	112.59	1,024	8,35,36,569.74	6,97,741
05-Dec-2025	112.59	113.41	111.72	113.35	1,064	2,91,00,531.9	2,22,798
08-Dec-2025	112.18	113.5	112.18	113.35	1,281	2,02,58,117.45	1,34,399
09-Dec-2025	114.34	114.34	111.83	112.59	1,366	2,00,41,005.16	82,692
10-Dec-2025	112.17	113.29	112.17	112.88	943	2,27,17,486.54	1,71,623
11-Dec-2025	113.94	114	113	113.69	833	9,38,52,605.51	7,76,924
12-Dec-2025	114.26	116.2	114.26	116.13	1,424	3,59,27,823.36	2,27,249
15-Dec-2025	117.48	118.2	116.14	117.89	2,005	9,17,01,195.24	6,33,384
16-Dec-2025	117.77	117.77	115.62	116.44	1,602	7,18,11,515.31	5,16,748

ABSL Gold ETF: Related NEWS

No Record Found

Invest wise with Expert advice