ABSL Nifty PSE

Aditya Birla Sun Life Nifty PSE ETF Historical Data

NSEBSE

₹10.23

(-0.20%)

Nov 19, 2025|11:32:35 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	10.12	10.26	9.98	10.17	483	9,02,997.47	76,253
21-Oct-2025	9.91	10.39	9.91	10.18	305	6,45,538.49	63,136
23-Oct-2025	10.18	10.24	10.11	10.18	618	14,87,974.97	1,15,782
24-Oct-2025	10.23	10.23	9.92	10.14	458	20,84,191.45	1,65,334
27-Oct-2025	10.19	10.22	10.12	10.18	455	18,16,365.55	1,33,422
28-Oct-2025	10.23	10.28	10.12	10.14	448	75,02,726.43	6,79,701
29-Oct-2025	10.19	10.37	10.09	10.32	736	1,25,66,074.77	4,85,447
30-Oct-2025	10.35	10.36	10.24	10.28	486	41,44,006.42	2,51,795
31-Oct-2025	10.33	10.35	10.25	10.31	469	26,08,239.74	2,04,480
03-Nov-2025	10.36	10.38	10.16	10.35	563	33,28,448.39	2,85,993
04-Nov-2025	10.35	10.42	10.21	10.24	597	10,67,104.27	70,878
06-Nov-2025	10.19	10.28	10.05	10.08	798	27,02,460.17	1,81,894
07-Nov-2025	10.13	10.27	10	10.14	428	8,04,505.74	56,171
10-Nov-2025	10.19	10.22	10.11	10.17	460	25,34,069.06	1,75,530
11-Nov-2025	10.22	10.33	10.11	10.28	323	9,95,462.66	87,093
12-Nov-2025	10.26	10.37	10.22	10.3	415	22,76,755.92	2,15,724
13-Nov-2025	10.35	10.35	10.21	10.23	467	28,15,996.12	2,60,122
14-Nov-2025	10.39	10.39	10.21	10.26	352	7,23,222.1	52,553
17-Nov-2025	10.31	10.37	10.21	10.32	497	29,23,740.94	2,50,265
18-Nov-2025	10.37	10.37	10.25	10.25	457	2,12,19,407.2	20,46,192

ABSL Nifty PSE: Related NEWS

No Record Found

Invest wise with Expert advice