ABSL Nifty PSE

Aditya Birla Sun Life Nifty PSE ETF Historical Data

NSEBSE

₹10.08

(-0.79%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	9.75	9.75	9.61	9.65	2,277	21,05,582.78	1,78,489
09-Sep-2025	9.74	9.74	9.61	9.65	348	3,40,180.43	29,742
10-Sep-2025	9.79	9.8	9.65	9.74	394	7,23,975.09	57,410
11-Sep-2025	9.98	9.98	9.72	9.85	449	23,80,434.99	2,24,082
12-Sep-2025	9.97	9.97	9.65	9.89	399	10,50,779.14	94,153
15-Sep-2025	10.04	10.04	9.68	9.93	470	14,20,828.98	1,11,413
16-Sep-2025	9.68	10.05	9.68	10.02	481	47,47,082.24	3,88,293
17-Sep-2025	10.11	10.11	10.02	10.08	481	1,24,97,022.83	12,22,104
18-Sep-2025	9.82	10.2	9.82	10.08	497	17,39,695.95	1,09,849
19-Sep-2025	10.08	10.18	10.04	10.12	493	2,28,09,056.18	20,48,523
22-Sep-2025	10.11	10.25	10.01	10.09	601	80,03,060.87	6,95,194
23-Sep-2025	10.18	10.18	10	10.1	457	20,78,591.39	1,23,968
24-Sep-2025	10.15	10.15	10.05	10.06	389	11,31,964.17	86,719
25-Sep-2025	10.31	10.31	10	10.01	383	21,85,502.14	1,68,831
26-Sep-2025	10.1	10.1	9.88	9.9	564	9,23,071.68	67,423
29-Sep-2025	9.9	10.09	9.89	10.03	424	7,26,888.39	53,959
30-Sep-2025	10.08	10.15	9.98	10.04	1,024	11,69,374.1	79,154
01-Oct-2025	10.14	10.2	9.8	10.1	454	29,13,844.62	2,05,844
03-Oct-2025	10.11	10.5	10	10.24	491	22,04,891.09	1,85,295
06-Oct-2025	10.49	10.49	10.09	10.17	809	17,49,494.01	1,06,564
07-Oct-2025	10.22	10.25	10.12	10.16	383	15,68,898.94	1,29,043

ABSL Nifty PSE: Related NEWS

No Record Found

Invest wise with Expert advice