ABSL Sensex ETF

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

NSEBSE

₹83.07

(0.17%)

Jul 4, 2025|02:09:56 PM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jun-2025	82.3	82.3	80.13	80.72	91	1,44,127.31	1,088
05-Jun-2025	80.75	82.33	80.52	80.86	75	82,659.99	896
06-Jun-2025	82.88	82.88	64.38	81.5	100	1,81,372.41	1,785
09-Jun-2025	83.53	83.53	79.86	81.83	155	5,26,372.48	6,306
10-Jun-2025	82.7	82.7	80.91	81.71	96	4,40,671.7	5,118
11-Jun-2025	84.16	84.16	81.7	81.94	90	1,89,097.29	1,726
12-Jun-2025	82.01	83.38	80.9	81.05	106	5,63,495.61	3,858
13-Jun-2025	81.1	81.66	80.3	81.4	70	93,438.8	1,124
16-Jun-2025	79.21	82.97	79.21	80.49	338	78,83,330.68	27,598
17-Jun-2025	80.01	81.49	80.01	81.13	75	2,33,483.37	2,248
18-Jun-2025	82.75	82.75	80.66	80.94	84	67,044.6	575
19-Jun-2025	82.62	82.62	80.5	80.71	131	2,51,735.12	2,116
20-Jun-2025	78.29	81.99	78.29	80.96	121	2,03,919.34	2,050
23-Jun-2025	79.34	81.68	79.25	81.35	149	3,09,684.01	3,373
24-Jun-2025	82.49	82.49	79.72	81.57	104	3,02,182.2	3,298
25-Jun-2025	81.97	83.2	81.61	82.08	105	3,10,713.68	3,511
26-Jun-2025	82.08	83.17	80.44	83.06	165	6,21,815.01	7,291
27-Jun-2025	84.05	84.05	83.19	83.52	88	5,16,711.87	6,091
30-Jun-2025	83.52	84.7	81.5	83.28	160	2,97,373.7	2,201
01-Jul-2025	81.19	85.36	81.19	83.13	140	1,01,745.91	824
02-Jul-2025	83.13	83.68	82.84	83.21	78	1,00,521.72	1,154
03-Jul-2025	81.55	83.67	81.55	82.93	78	39,097.51	374

ABSL Sensex ETF: Related NEWS

No Record Found

Invest wise with Expert advice