ABSL Nifty ETF

Aditya Birla Sun Life Nifty 50 ETF Historical Data

NSEBSE

₹28.55

(0.53%)

Aug 13, 2025|11:54:57 AM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	28.8	29.4	28.8	29.03	6,798	79,04,178.05	1,54,033
15-Jul-2025	29.35	29.35	28.81	29.18	4,028	95,83,081.55	1,16,732
16-Jul-2025	29.5	29.5	28.8	29.22	3,908	43,46,161.25	75,578
17-Jul-2025	29.95	29.95	29	29.1	3,988	38,90,642.32	93,742
18-Jul-2025	29.4	29.4	28.8	28.94	4,994	1,33,76,050.41	2,92,979
21-Jul-2025	29.3	29.3	28.75	29.04	6,032	57,96,539.88	1,19,658
22-Jul-2025	29.04	29.3	28.94	29.05	3,559	46,83,011.43	92,973
23-Jul-2025	29.45	29.45	28.7	29.16	3,349	41,01,968.98	1,10,911
24-Jul-2025	28.8	29.6	28.8	29.05	3,615	33,21,995.16	79,808
25-Jul-2025	28.97	29.09	28.78	28.8	4,716	1,39,08,843.98	3,43,926
28-Jul-2025	29.2	29.2	28.4	28.65	6,134	90,90,159.04	1,93,370
29-Jul-2025	29.36	29.36	28.3	28.73	3,400	35,55,917.81	82,499
30-Jul-2025	29.1	29.1	28.4	28.77	3,336	30,31,563.15	62,122
31-Jul-2025	28.2	29.1	28.2	28.72	3,517	78,00,657.49	1,01,806
01-Aug-2025	29.1	29.1	28.37	28.51	4,663	86,83,612.66	1,78,230
04-Aug-2025	29.22	29.22	28.42	28.63	6,271	46,90,543.06	91,555
05-Aug-2025	29.1	29.1	28.3	28.56	4,086	3,39,34,384.37	8,38,944
06-Aug-2025	28.2	28.66	28.2	28.52	3,483	38,97,331.27	93,573
07-Aug-2025	28.52	28.8	28.18	28.48	4,174	2,53,37,543.95	8,22,365
08-Aug-2025	28.1	28.8	28.1	28.25	3,997	63,61,129.49	1,63,033
11-Aug-2025	27.8	28.7	27.8	28.51	5,978	65,13,899.11	94,676
12-Aug-2025	28.9	28.9	28.1	28.4	3,634	42,88,766.51	83,006

ABSL Nifty ETF: Related NEWS

No Record Found

Invest wise with Expert advice