ABSL Nifty PSE

Aditya Birla Sun Life Nifty PSE ETF Historical Data

NSEBSE

₹9.81

(0.10%)

Dec 10, 2025|10:59:59 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	10.19	10.22	10.11	10.17	460	25,34,069.06	1,75,530
11-Nov-2025	10.22	10.33	10.11	10.28	323	9,95,462.66	87,093
12-Nov-2025	10.26	10.37	10.22	10.3	415	22,76,755.92	2,15,724
13-Nov-2025	10.35	10.35	10.21	10.23	467	28,15,996.12	2,60,122
14-Nov-2025	10.39	10.39	10.21	10.26	352	7,23,222.1	52,553
17-Nov-2025	10.31	10.37	10.21	10.32	497	29,23,740.94	2,50,265
18-Nov-2025	10.37	10.37	10.25	10.25	457	2,12,19,407.2	20,46,192
19-Nov-2025	10.25	10.34	10.21	10.24	357	5,75,278.92	48,646
20-Nov-2025	10.27	10.31	10.22	10.22	353	12,70,693.21	1,12,962
21-Nov-2025	10.47	10.47	9.96	10.13	453	13,81,929.24	1,29,218
24-Nov-2025	10.13	10.48	10.01	10.15	703	19,71,395.04	1,25,776
25-Nov-2025	10.4	10.4	9.98	10.01	1,822	61,23,808.57	2,72,450
26-Nov-2025	9.96	10.15	9.92	10.12	481	11,94,079.14	82,073
27-Nov-2025	10.35	10.35	10.06	10.12	419	9,96,330.63	69,550
28-Nov-2025	10.12	10.17	10.03	10.06	701	27,91,305.01	2,44,853
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

ABSL Nifty PSE: Related NEWS

No Record Found

Invest wise with Expert advice