ABSL Sensex ETF

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

NSEBSE

₹82.87

(0.52%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	82.77	82.77	80	81.58	78	55,111.18	321
20-Aug-2025	79.54	82.85	79.54	81.94	63	29,870.95	338
21-Aug-2025	80.5	83.45	80.5	81.71	97	64,152.49	529
22-Aug-2025	83	83.6	81.23	82.4	98	2,55,994.44	2,618
25-Aug-2025	80.38	82.97	80.38	81.55	215	4,34,126.05	3,893
26-Aug-2025	82.97	82.97	80.45	80.61	116	2,10,774.01	1,968
28-Aug-2025	81.62	82.1	80.02	80.2	120	1,07,032.18	1,195
29-Aug-2025	81.67	81.67	79.64	79.89	100	78,797.58	772
01-Sep-2025	81	81	79.02	80.21	137	1,40,397.94	1,288
02-Sep-2025	81.77	81.77	80	80.17	106	74,500.1	614
03-Sep-2025	80.5	80.5	79.94	80.42	86	1,69,751.6	1,489
04-Sep-2025	79.49	81.64	79.49	80.54	100	3,16,446.22	3,220
05-Sep-2025	78.52	81.12	78.52	80.46	80	1,80,804.33	1,292
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

ABSL Sensex ETF: Related NEWS

No Record Found

Invest wise with Expert advice