ABSL Nifty PSE

Aditya Birla Sun Life Nifty PSE ETF Historical Data

NSEBSE

₹9.76

(0.10%)

Aug 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	10.37	10.39	10.27	10.31	415	8,24,227.02	58,373
10-Jul-2025	10.2	10.42	10.2	10.26	1,729	8,69,442.08	58,853
11-Jul-2025	10.51	10.51	10.1	10.26	2,039	58,40,879.14	5,06,530
14-Jul-2025	10.51	10.51	10.1	10.23	580	11,76,644.42	47,282
15-Jul-2025	10.34	10.35	10.18	10.24	408	12,25,020.31	45,919
16-Jul-2025	9.98	10.35	9.98	10.23	384	8,90,400.05	52,992
17-Jul-2025	10.28	10.28	10.19	10.2	395	10,49,198.12	74,288
18-Jul-2025	10.25	10.26	10.14	10.16	486	12,18,609.01	54,043
21-Jul-2025	10.15	10.25	10.05	10.16	563	16,38,295.52	1,00,557
22-Jul-2025	10.16	10.25	10.07	10.18	360	11,58,303.75	66,269
23-Jul-2025	10.34	10.35	10.12	10.18	559	11,26,178.41	95,780
24-Jul-2025	10.2	10.49	10.13	10.14	413	5,58,162	40,451
25-Jul-2025	10.23	10.23	9.97	9.98	1,059	26,46,277.06	2,08,631
28-Jul-2025	10.22	10.22	9.88	9.9	794	11,48,759.66	75,084
29-Jul-2025	9.9	10	9.82	9.94	496	10,94,340.7	61,056
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

ABSL Nifty PSE: Related NEWS

No Record Found

Invest wise with Expert advice