ABSL Sensex ETF

Aditya Birla Sun Life S&P BSE Sensex ETF Historical Data

NSEBSE

₹81.75

(-0.05%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	78.05	81.77	78.05	80.79	155	93,277.51	720
09-Sep-2025	81.5	81.5	80.72	80.97	108	1,25,915.97	874
10-Sep-2025	79.6	82.1	79.6	81.27	141	1,40,591.98	884
11-Sep-2025	83.71	83.71	80.01	81.62	105	1,25,642.35	835
12-Sep-2025	83.25	83.27	81.46	81.66	112	86,885.36	961
15-Sep-2025	83.12	84.11	80.32	81.53	196	5,20,339.11	5,109
16-Sep-2025	82.97	82.97	81.78	82.1	115	2,38,458.25	1,747
17-Sep-2025	83.7	83.7	82.1	82.44	83	1,99,737.1	2,258
18-Sep-2025	82.64	83	81.35	82.87	137	8,48,270.53	7,337
19-Sep-2025	84.2	84.2	82.28	82.62	102	95,941.5	880
22-Sep-2025	83.99	83.99	81	82.12	152	94,540.64	811
23-Sep-2025	83.76	83.76	80.75	81.88	105	96,571.83	690
24-Sep-2025	80.24	83.2	80.24	81.58	106	92,499.81	893
25-Sep-2025	81.58	81.89	80.5	81.14	87	1,28,808.07	948
26-Sep-2025	82.6	82.6	80.28	80.34	113	1,00,362.36	1,130
29-Sep-2025	78.77	81.77	78.77	80.44	151	1,02,449.83	746
30-Sep-2025	80.44	81.65	79.79	80.34	126	1,95,849.22	1,861
01-Oct-2025	79.02	81.25	79.02	80.95	86	1,35,794.87	1,649
03-Oct-2025	79.6	82.3	79.6	80.91	120	1,00,188.95	346
06-Oct-2025	82.3	82.3	79.45	81.55	179	2,20,134.2	1,617
07-Oct-2025	80.73	82.97	79.51	81.79	107	1,05,797.27	1,077
08-Oct-2025	82.43	83.02	80.97	81.75	115	1,77,733.8	1,322

ABSL Sensex ETF: Related NEWS

No Record Found

Invest wise with Expert advice