ABSL Nifty PSE

Aditya Birla Sun Life Nifty PSE ETF Historical Data

NSEBSE

₹9.98

(-0.30%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	10.12	10.34	10.03	10.05	660	12,53,395.29	89,980
02-Dec-2025	10.1	10.11	10.01	10.04	756	16,51,016.54	1,28,397
03-Dec-2025	10.09	10.09	9.87	9.93	1,145	43,03,963.17	4,02,717
04-Dec-2025	9.97	10.22	9.91	9.94	425	19,68,750.66	1,26,764
05-Dec-2025	10.18	10.18	9.87	9.96	463	8,98,380.41	66,085
08-Dec-2025	10.09	10.1	9.71	9.71	1,391	60,45,348.1	4,66,047
09-Dec-2025	9.72	9.94	9.64	9.8	583	17,54,719.95	1,40,084
10-Dec-2025	9.84	9.85	9.76	9.78	544	10,92,585.51	1,01,996
11-Dec-2025	9.78	10.05	9.55	9.78	471	9,34,645.68	69,024
12-Dec-2025	9.78	10.01	9.66	9.87	422	6,59,815.18	51,390
15-Dec-2025	9.91	10.13	9.75	9.84	666	14,64,440.17	1,40,070
16-Dec-2025	9.88	9.88	9.72	9.76	709	25,79,329.02	1,74,055
17-Dec-2025	10	10	9.73	9.77	425	8,38,540.62	68,778
18-Dec-2025	9.76	9.77	9.66	9.73	578	9,93,762.51	81,648
19-Dec-2025	9.77	9.85	9.71	9.81	416	7,02,649.09	52,844
22-Dec-2025	9.85	9.95	9.81	9.92	603	29,24,917.61	1,65,405
23-Dec-2025	10.14	10.14	9.86	10.02	581	3,55,15,133.9	33,25,723
24-Dec-2025	10.14	10.14	9.99	10.01	482	9,18,238.17	65,380
26-Dec-2025	10.06	10.1	10.01	10.06	601	33,27,304.98	2,50,347
29-Dec-2025	10.11	10.11	9.98	10.01	649	13,15,769.88	1,02,547
30-Dec-2025	10.01	10.11	9.93	9.98	569	12,14,042.28	89,007

ABSL Nifty PSE: Related NEWS

No Record Found

Invest wise with Expert advice