ABSL Sensex ETF

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

NSEBSE

₹84.9

(0.30%)

Oct 29, 2025|03:41:21 PM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Oct-2025	82.19	82.2	81.4	81.98	89	72,761.23	760
10-Oct-2025	83.59	83.59	82.2	82.24	101	57,940.16	453
13-Oct-2025	80.7	83.47	80.7	82.24	155	1,51,655.45	790
14-Oct-2025	82.65	83.49	81.58	81.81	144	1,87,487.66	1,270
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

ABSL Sensex ETF: Related NEWS

No Record Found

Invest wise with Expert advice