ABSL Sensex ETF

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

NSEBSE

₹80.46

(-0.10%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/08/2025

To Date

06/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Aug-2025	78.62	80.59	78.62	80.17	83	84,064.67	693
08-Aug-2025	81.6	81.6	79.56	79.81	97	1,00,412.86	1,067
11-Aug-2025	78.2	81.2	78.2	80.53	153	70,902.13	724
12-Aug-2025	81.97	81.97	80.18	80.18	90	88,182.58	878
13-Aug-2025	78.9	81.39	78.9	80.47	105	3,56,259.53	699
14-Aug-2025	81.79	81.79	79.01	80.38	64	37,473.15	139
18-Aug-2025	81.97	81.97	79.75	81.31	171	1,30,399.27	1,018
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

ABSL Sensex ETF: Related NEWS

No Record Found

Invest wise with Expert advice