ABSL Nifty ETF

Aditya Birla Sun Life Nifty 50 ETF Historical Data

NSEBSE

₹29.65

(-0.07%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	29.14	29.27	29.02	29.06	3,549	3,33,95,305.53	11,01,466
09-Oct-2025	29.15	29.25	28.97	29.19	3,251	48,34,882.74	1,18,991
10-Oct-2025	29.29	29.45	29.1	29.34	3,781	96,03,168.25	2,95,551
13-Oct-2025	30.07	30.07	28.8	29.27	5,999	55,14,074.42	1,18,589
14-Oct-2025	29.7	29.7	28.9	29.2	3,609	49,01,035.24	1,26,840
15-Oct-2025	29.29	29.61	29.1	29.4	3,826	5,83,39,681.36	17,49,373
16-Oct-2025	29.4	29.7	29.36	29.65	3,539	90,30,181.12	2,66,155
17-Oct-2025	29.65	29.93	29.57	29.81	3,646	1,07,76,625.37	2,95,257
20-Oct-2025	29.82	30.09	29.82	29.99	6,377	1,03,82,181.12	2,07,186
21-Oct-2025	29.24	30.73	29.24	30.01	3,171	32,35,944.34	88,332
23-Oct-2025	29.75	30.5	29.7	30.08	5,555	1,07,86,454.92	2,29,954
24-Oct-2025	29.8	30.3	29.8	29.93	4,071	5,63,71,058.37	17,89,545
27-Oct-2025	30.19	30.22	29.93	30.16	6,492	1,05,80,709.03	1,46,286
28-Oct-2025	30.15	30.35	30.02	30.11	3,915	49,30,517.13	1,04,233
29-Oct-2025	30.19	30.35	30.12	30.26	3,309	41,38,510.21	1,06,261
30-Oct-2025	30.6	30.6	29.8	30.1	3,719	38,55,446.87	1,08,702
31-Oct-2025	30.19	30.24	29.91	29.93	4,010	97,65,183.69	2,81,123
03-Nov-2025	30.02	30.02	29.8	29.95	6,601	1,75,68,086.29	4,53,213
04-Nov-2025	30.69	30.69	29.7	29.78	3,978	73,76,635.64	1,75,097
06-Nov-2025	29.78	29.91	29.65	29.67	5,473	81,73,184.08	2,07,669
07-Nov-2025	29.66	29.71	29.42	29.65	3,829	39,84,452.58	95,098

ABSL Nifty ETF: Related NEWS

No Record Found

Invest wise with Expert advice