ABSL Sensex ETF

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

NSEBSE

₹85.53

(0.83%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	86.54	86.54	84.94	85.01	140	1,72,460.85	1,542
25-Nov-2025	86.28	86.29	84.71	84.93	92	3,51,352.74	3,985
26-Nov-2025	86.47	86.47	84.92	85.46	76	2,03,070.69	1,853
27-Nov-2025	84.49	86.96	84.49	85.92	118	3,98,400.81	2,830
28-Nov-2025	87.47	87.47	85.12	85.9	104	1,85,312.01	1,236
01-Dec-2025	87.57	87.57	85.15	85.53	179	1,50,380.19	988
02-Dec-2025	86.96	86.97	84.92	85.29	110	91,734.46	740
03-Dec-2025	85.01	86.56	84.91	85.03	105	1,85,574.37	1,851
04-Dec-2025	86.49	86.49	84.08	85.17	115	1,51,874.64	1,182
05-Dec-2025	86.7	87.82	84.91	85.63	217	5,16,505.13	1,334
08-Dec-2025	84.77	86.99	84.56	85.29	162	1,79,243.24	1,205
09-Dec-2025	86.7	86.7	84.52	84.83	100	1,09,507.9	1,008
10-Dec-2025	86.1	86.3	84.27	84.46	99	2,39,606.53	1,818
11-Dec-2025	85.97	85.97	84.11	84.72	93	52,971.76	406
12-Dec-2025	85.99	85.99	84.73	85.2	75	1,37,227.09	1,440
15-Dec-2025	86.5	86.5	84.14	85.14	156	82,518.34	737
16-Dec-2025	86.87	86.87	84.71	84.94	90	2,75,311.35	3,188
17-Dec-2025	86.21	86.21	84.09	84.69	90	1,05,070.96	1,132
18-Dec-2025	85.96	85.96	83.63	84.64	85	4,90,283.07	5,284
19-Dec-2025	85.9	85.9	84.48	84.83	81	1,51,259.44	1,453
22-Dec-2025	86.37	86.37	84.28	85.53	179	1,74,931.01	661

ABSL Sensex ETF: Related NEWS

No Record Found

Invest wise with Expert advice