ABSL Nifty PSE

Aditya Birla Sun Life Nifty PSE ETF Historical Data

NSEBSE

₹9.47

(-1.04%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	10.07	10.07	9.91	9.93	1,598	8,35,165.45	63,001
31-Jul-2025	9.94	9.95	9.84	9.84	621	10,55,861.93	84,368
01-Aug-2025	10.08	10.08	9.7	9.73	733	13,81,762.95	1,11,330
04-Aug-2025	9.97	9.97	9.72	9.82	581	17,82,484.96	1,18,244
05-Aug-2025	10.03	10.03	9.7	9.82	421	6,86,329.95	32,439
06-Aug-2025	9.94	9.94	9.73	9.75	460	5,43,182.32	29,766
07-Aug-2025	9.85	9.85	9.65	9.76	4,574	8,99,290.21	59,700
08-Aug-2025	9.99	9.99	9.71	9.76	357	4,96,350.32	30,117
11-Aug-2025	9.96	9.96	9.69	9.75	544	19,61,009.39	1,08,637
12-Aug-2025	9.94	9.94	9.76	9.78	362	4,87,100.11	29,515
13-Aug-2025	9.82	9.92	9.63	9.85	344	4,01,762.96	23,292
14-Aug-2025	10.03	10.04	9.77	9.8	1,620	4,58,870.28	36,371
18-Aug-2025	9.82	9.95	9.75	9.77	593	9,89,266.17	66,269
19-Aug-2025	10.01	10.01	9.72	9.77	457	23,21,840.23	1,35,448
20-Aug-2025	9.77	9.96	9.68	9.77	429	9,93,909.18	86,936
21-Aug-2025	9.91	9.91	9.76	9.77	447	9,13,888.23	64,824
22-Aug-2025	10.01	10.01	9.72	9.75	535	14,94,413.27	90,137
25-Aug-2025	9.99	9.99	9.72	9.73	699	56,33,491.54	4,99,986
26-Aug-2025	9.73	9.84	9.55	9.57	1,258	41,58,634.09	2,75,695
28-Aug-2025	9.63	9.7	9.46	9.47	959	27,41,728.25	1,98,377

ABSL Nifty PSE: Related NEWS

No Record Found

Invest wise with Expert advice