ABSL NftyN50 ETF

Aditya Birla Sun Life Nifty Next 50 ETF Historical Data

NSEBSE

₹70.79

(-0.24%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	71.8	73.27	71.8	72.71	315	7,59,532.85	5,680
11-Nov-2025	72.72	73	72.06	72.97	166	4,05,006.3	4,853
12-Nov-2025	72.97	73.43	72.82	73.04	197	9,79,523.57	9,349
13-Nov-2025	73.77	73.77	72.7	72.95	236	13,99,634.73	17,406
14-Nov-2025	73.67	73.67	72.69	72.99	208	3,72,456.31	3,341
17-Nov-2025	73.35	73.57	72.99	73.45	266	8,15,442.12	8,071
18-Nov-2025	72.8	73.43	72.8	72.93	197	4,94,305.82	6,190
19-Nov-2025	73.59	73.59	72.21	72.81	200	4,38,734.51	5,411
20-Nov-2025	72.82	73.2	72.7	72.85	216	5,31,021.84	5,328
21-Nov-2025	72.2	73.6	71.95	72.28	289	9,76,771.9	12,807
24-Nov-2025	71.64	72.06	71	71.27	368	10,29,134.72	12,069
25-Nov-2025	70.61	71.79	70.6	71.47	196	5,92,200.74	7,790
26-Nov-2025	70.81	72.36	70.81	72.22	212	72,66,524.88	59,462
27-Nov-2025	72.89	72.89	72.01	72.28	175	6,05,601.08	7,115
28-Nov-2025	71.61	72.89	71.61	72.22	225	6,56,630.54	7,918
01-Dec-2025	71.51	73.59	71.51	71.81	316	9,17,355.44	9,092
02-Dec-2025	72.29	72.72	72.01	72.35	247	8,64,329.23	8,262
03-Dec-2025	72.25	72.31	71.46	71.78	260	4,07,526.68	5,269
04-Dec-2025	71.51	72.1	71.51	71.87	183	4,32,021.92	4,595
05-Dec-2025	72.22	72.31	71.2	71.97	253	5,74,455.92	5,198
08-Dec-2025	71.3	72.78	70.24	70.58	528	19,22,082.04	25,999
09-Dec-2025	69.9	71.54	69.6	70.96	289	7,01,228.98	6,575
10-Dec-2025	70.3	72.05	70.3	70.79	234	4,94,952.2	4,716

ABSL NftyN50 ETF: Related NEWS

No Record Found

Invest wise with Expert advice