ABSL Nifty PSE

Aditya Birla Sun Life Nifty PSE ETF Historical Data

NSEBSE

₹10.82

(-0.82%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	10.1	10.56	10.1	10.5	1,029	98,96,311.47	7,02,014
29-Jan-2026	10.54	11	10.29	10.55	1,159	2,51,59,639.44	18,54,635
30-Jan-2026	10.55	10.56	10.36	10.44	1,790	1,82,46,950.08	16,28,558
01-Feb-2026	10.43	10.8	10	10.2	1,253	80,72,308.29	4,83,778
02-Feb-2026	10.05	10.4	10.05	10.33	658	37,84,441.02	1,57,321
03-Feb-2026	10.54	10.6	10.38	10.5	736	74,94,201.67	4,41,417
04-Feb-2026	10.49	10.78	10.49	10.73	1,159	4,44,71,137.38	29,79,554
05-Feb-2026	10.8	10.98	10.59	10.67	874	59,69,546.99	2,75,670
06-Feb-2026	10.73	10.82	10.55	10.68	603	1,25,39,863.06	9,45,877
09-Feb-2026	10.5	10.81	10.5	10.63	943	71,83,516.4	3,30,322
10-Feb-2026	10.63	10.99	10.58	10.73	944	7,63,78,084.11	68,07,627
11-Feb-2026	10.73	10.76	10.65	10.75	613	2,43,37,967.43	21,32,308
12-Feb-2026	10.75	10.78	10.62	10.65	687	44,89,319.27	3,34,445
13-Feb-2026	10.97	10.97	10.48	10.48	968	90,97,020.34	7,75,317
16-Feb-2026	10.21	10.74	10.21	10.64	690	77,87,346.06	5,53,766
17-Feb-2026	10.69	10.78	10.48	10.73	523	33,16,424.73	2,44,583
18-Feb-2026	10.78	10.92	10.7	10.76	554	44,51,781.08	3,04,409
19-Feb-2026	10.88	10.88	10.55	10.62	675	34,95,536.62	2,19,391
20-Feb-2026	10.63	10.76	10.62	10.7	497	30,58,748.62	2,22,783
23-Feb-2026	10.7	10.85	10.6	10.71	693	53,76,159.4	2,94,647
24-Feb-2026	10.74	10.93	10.54	10.78	658	74,78,678.91	3,53,448
25-Feb-2026	10.8	10.97	10.78	10.84	682	78,38,732.87	5,76,956
26-Feb-2026	10.83	10.94	10.8	10.91	556	56,18,748.63	3,17,275

ABSL Nifty PSE: Related NEWS

No Record Found

Invest wise with Expert advice