ABSL Sensex ETF

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

NSEBSE

₹84.7

(0.15%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	80.79	83	80.79	82.35	107	2,92,528.08	3,258
16-Oct-2025	84.82	84.82	82.35	83.29	100	2,13,056.6	2,103
17-Oct-2025	82.04	84.54	82.03	83.95	115	3,16,006.16	3,489
20-Oct-2025	85.67	85.67	83.34	84.15	206	4,80,332.56	5,491
21-Oct-2025	86.25	86.25	83.55	84.36	112	1,30,817.2	1,199
23-Oct-2025	85.3	85.79	84.21	84.59	159	7,84,451.44	8,178
24-Oct-2025	85.96	85.96	83.48	84.02	123	1,68,097.53	1,678
27-Oct-2025	85.67	85.67	83.18	84.63	136	2,51,807.58	2,028
28-Oct-2025	85.28	85.28	84.13	84.65	92	90,691.52	631
29-Oct-2025	85.91	85.92	84.42	84.9	104	1,24,572.62	852
30-Oct-2025	86.6	86.6	84.23	84.41	120	3,08,000.97	1,876
31-Oct-2025	85.71	85.71	83.77	83.96	101	2,53,803.57	2,518
03-Nov-2025	82.5	85.22	82.5	83.98	177	2,60,155.1	2,028
04-Nov-2025	85.15	85.16	83.3	83.34	124	5,14,100.9	4,142
06-Nov-2025	84.95	84.95	82.18	83.3	146	2,50,018.82	2,485
07-Nov-2025	82.89	83.71	82.05	83.14	89	1,93,405.12	1,219
10-Nov-2025	83.56	84.67	83.14	83.41	156	1,90,942.23	2,067
11-Nov-2025	84.79	84.8	83.03	83.8	99	1,86,517.06	1,990
12-Nov-2025	85.36	85.37	83.29	84.41	117	2,58,132.29	2,624
13-Nov-2025	85.89	85.9	83.59	84.57	110	1,74,341.38	1,469
14-Nov-2025	85.89	85.9	83.72	84.7	115	87,325.33	664

ABSL Sensex ETF: Related NEWS

No Record Found

Invest wise with Expert advice