ABSL Nifty ETF

Aditya Birla Sun Life Nifty 50 ETF Historical Data

NSEBSE

₹30.23

(-0.66%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	28.9	29.95	28.9	29.77	5,941	56,40,268.44	1,17,285
11-Nov-2025	29.4	30.2	29.4	29.88	3,546	69,14,546.5	1,55,257
12-Nov-2025	29.98	30.14	29.88	30.02	3,590	61,01,781.17	1,39,386
13-Nov-2025	30.09	30.2	29.94	30.02	3,492	62,84,478.18	1,28,098
14-Nov-2025	30.29	30.29	29.89	30.08	3,678	57,88,599.36	1,38,908
17-Nov-2025	30.02	30.25	30.02	30.19	5,798	52,28,041.01	1,28,605
18-Nov-2025	30.5	30.5	29.9	30.12	3,353	35,95,135.08	94,050
19-Nov-2025	30.23	30.27	30.02	30.25	3,143	67,13,901.48	1,97,161
20-Nov-2025	30.25	30.49	30.22	30.4	3,630	71,61,775.68	1,86,248
21-Nov-2025	30.1	30.7	30.1	30.27	3,550	42,37,309.92	88,367
24-Nov-2025	30.22	30.44	30.14	30.21	5,204	46,20,940.74	93,013
25-Nov-2025	30.21	30.33	30.06	30.11	3,329	66,20,013.82	1,66,498
26-Nov-2025	30.26	30.48	30.03	30.43	2,991	48,03,462.1	1,08,213
27-Nov-2025	30.1	30.7	30.1	30.46	3,132	48,77,877.47	90,642
28-Nov-2025	30.1	30.8	30.1	30.49	3,301	59,98,754.04	1,61,776
01-Dec-2025	30.6	30.68	30.2	30.42	6,157	97,24,560.82	2,22,987
02-Dec-2025	31.18	31.18	30.27	30.31	4,197	62,88,838.23	1,28,045
03-Dec-2025	30.38	30.38	30.15	30.25	3,622	69,67,019.64	1,70,828
04-Dec-2025	30.45	30.45	30.15	30.3	3,287	34,76,194.51	86,643
05-Dec-2025	31.05	31.05	30.06	30.43	3,688	1,20,10,116.06	84,624

ABSL Nifty ETF: Related NEWS

No Record Found

Invest wise with Expert advice