ABSL Gold ETF

Aditya Birla Sun Life Gold ETF Historical Data

NSEBSE

₹104.65

(2.55%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/09/2025

To Date

01/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	94.59	94.59	91.56	92.44	1,183	2,66,20,892.46	2,35,748
03-Sep-2025	94.75	94.75	92.51	93.55	1,327	5,39,89,561.36	4,53,223
04-Sep-2025	95.88	95.88	92.73	93.65	952	4,64,79,540.86	4,68,108
05-Sep-2025	92.49	94.87	92.49	94.2	1,200	2,57,85,032.37	2,23,397
08-Sep-2025	96.55	96.55	94.46	95.74	1,534	4,78,57,423.33	3,62,232
09-Sep-2025	98.13	99.69	95.83	97.04	2,090	9,85,66,373.06	7,50,178
10-Sep-2025	99.37	99.37	96.3	96.45	1,155	10,71,65,950.47	10,63,282
11-Sep-2025	95.33	96.99	95.33	96.15	961	8,83,00,885.18	8,77,675
12-Sep-2025	96.33	97.5	96.33	96.9	1,134	6,97,41,957.1	6,81,813
15-Sep-2025	99.32	99.32	96.45	96.5	1,313	4,98,34,840.33	4,96,544
16-Sep-2025	98.11	98.19	97.01	98.14	931	4,73,07,938.64	4,63,952
17-Sep-2025	98	98	96.79	96.81	1,491	6,18,64,014.54	5,88,544
18-Sep-2025	97.78	97.78	95.63	97.34	930	4,90,68,428.39	4,83,745
19-Sep-2025	97.44	97.44	96.27	96.9	1,132	1,12,68,950.18	99,892
22-Sep-2025	98.77	99.37	97.3	99.12	1,767	2,28,59,401.62	1,35,926
23-Sep-2025	101.37	102.52	99.07	101.4	1,831	9,91,83,362.58	8,72,277
24-Sep-2025	102.37	102.37	100	100.4	2,084	29,24,87,071.01	25,44,737
25-Sep-2025	100.77	100.77	99.45	100.2	1,666	3,32,26,652.67	2,32,246
26-Sep-2025	100.64	101.19	99.55	100.05	1,715	12,95,51,905.4	12,07,796
29-Sep-2025	102.37	103.14	100.33	102.5	1,905	13,80,27,439.79	9,78,275
30-Sep-2025	102.72	104.77	102	102.05	1,802	11,15,46,335.89	9,68,213
01-Oct-2025	102.52	121.47	102.52	104.65	1,836	8,13,35,693	6,89,624

ABSL Gold ETF: Related NEWS

No Record Found

Invest wise with Expert advice