ABSL Nifty ETF

Aditya Birla Sun Life Nifty 50 ETF Historical Data

NSEBSE

₹29.06

(-0.27%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	28.5	29.1	28.5	28.78	6,185	40,59,734.48	85,017
09-Sep-2025	29.49	29.49	28.06	28.83	3,515	30,24,575.57	70,490
10-Sep-2025	28.79	29.06	28.73	28.96	3,879	40,01,569.06	1,03,840
11-Sep-2025	28.6	29.4	28.6	29	3,471	1,52,81,583	3,21,710
12-Sep-2025	29.25	29.25	28.9	29.15	3,603	28,98,822.52	63,866
15-Sep-2025	29.87	29.87	29.05	29.12	5,812	36,40,638.51	78,292
16-Sep-2025	29.84	29.84	28.39	29.27	3,207	41,56,145.46	1,19,357
17-Sep-2025	29.7	29.7	29.18	29.39	3,344	40,75,446.31	1,13,793
18-Sep-2025	29.8	29.8	29.3	29.48	3,209	35,27,893.5	93,062
19-Sep-2025	29.74	29.74	29.25	29.43	3,556	87,94,262.78	2,03,832
22-Sep-2025	29.8	29.8	29.05	29.26	5,138	46,95,229.8	87,061
23-Sep-2025	28.52	29.6	28.52	29.26	3,156	39,03,856.4	85,666
24-Sep-2025	28.98	29.58	28.98	29.11	3,201	73,45,945.61	1,67,479
25-Sep-2025	29.4	29.4	28.9	28.95	3,602	37,64,943.31	1,05,911
26-Sep-2025	29.28	29.28	28.63	28.67	4,160	65,44,023.18	2,08,992
29-Sep-2025	28.98	28.98	28.55	28.64	5,419	1,75,96,895.7	3,55,387
30-Sep-2025	28.35	28.95	28.35	28.57	3,242	33,49,921.86	80,628
01-Oct-2025	28.3	28.9	28.3	28.82	3,679	1,93,86,147.48	6,17,698
03-Oct-2025	28.25	28.96	28.25	28.89	4,961	39,38,448.15	78,803
06-Oct-2025	29.3	29.3	28.55	29.06	5,918	74,08,217.44	95,087
07-Oct-2025	28.7	29.4	28.7	29.14	3,399	2,23,02,845.65	5,88,600
08-Oct-2025	29.14	29.27	29.02	29.06	3,549	3,33,95,305.53	11,01,466

ABSL Nifty ETF: Related NEWS

No Record Found

Invest wise with Expert advice