ABSL Nifty PSE

Aditya Birla Sun Life Nifty PSE ETF Historical Data

NSEBSE

₹10.26

(1.28%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Feb-2026	11.18	11.18	10.77	10.82	656	41,44,765.16	2,41,186
02-Mar-2026	10.54	10.85	10.01	10.72	1,133	1,03,46,554.54	7,27,708
04-Mar-2026	10.65	10.65	9.21	10.43	1,011	1,12,18,027.92	8,41,226
05-Mar-2026	10.49	11.6	10.46	10.76	682	84,64,566.99	4,69,370
06-Mar-2026	10.98	10.99	10.67	10.71	592	31,78,177.24	1,54,335
09-Mar-2026	10.44	10.8	10.21	10.46	922	23,37,342.24	1,07,037
10-Mar-2026	10.51	10.7	10.41	10.54	560	23,07,683.86	1,41,174
11-Mar-2026	10.8	10.8	10.41	10.48	535	21,70,577.93	1,55,592
12-Mar-2026	10.42	11.08	10.35	10.7	595	64,72,933.73	2,75,224
13-Mar-2026	10.7	10.73	10.4	10.45	878	23,73,564.42	1,23,324
16-Mar-2026	10.43	10.48	10.16	10.27	822	31,80,481.56	1,79,361
17-Mar-2026	10.3	10.4	10.21	10.33	473	49,85,109.68	2,87,611
18-Mar-2026	10.12	10.55	10.12	10.43	401	16,54,376.96	1,16,722
19-Mar-2026	10.4	10.4	10.11	10.13	743	67,30,812.62	5,61,774

ABSL Nifty PSE: Related NEWS

No Record Found

Invest wise with Expert advice