ABSL Nifty ETF

Aditya Birla Sun Life Nifty 50 ETF Historical Data

NSEBSE

₹27.55

(-0.07%)

May 21, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/04/2026

To Date

21/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2026	28.59	28.6	28.26	28.57	4,156	1,07,84,534.27	2,97,382
22-Apr-2026	28.64	28.64	27.95	28.39	4,848	3,95,37,275.25	12,52,410
23-Apr-2026	28.39	28.39	27.86	28.17	4,572	1,04,13,464.97	2,96,882
24-Apr-2026	28.87	28.87	27.77	27.88	5,195	1,93,32,089.57	5,68,397
27-Apr-2026	28.51	28.51	27.79	28.04	7,386	1,61,26,972.35	3,27,870
28-Apr-2026	28.74	28.74	27.38	27.93	4,410	1,64,33,773.63	4,50,870
29-Apr-2026	27.47	28.62	27.47	28.1	3,622	63,47,338.99	1,22,278
30-Apr-2026	28.52	28.52	27.3	28.04	4,416	3,74,15,739.73	11,89,100
04-May-2026	28.62	28.62	28	28.11	10,468	10,39,13,223.39	34,24,993
05-May-2026	28.81	28.81	27.85	27.99	5,279	3,52,72,470.31	11,33,320
06-May-2026	28.01	28.68	27.98	28.32	4,545	1,48,62,277.32	2,41,440
07-May-2026	28.51	28.51	28.24	28.31	4,655	1,13,71,177.66	2,16,214
08-May-2026	28.06	29.01	28.06	28.2	4,294	2,23,15,776.16	6,61,283
11-May-2026	28.2	28.2	27.67	27.8	9,299	5,94,39,018.67	14,84,867
12-May-2026	27.8	28.2	27.25	27.3	8,220	2,06,58,601.29	6,72,587
13-May-2026	27.3	27.49	27.05	27.27	5,293	3,16,22,413.07	9,73,522
14-May-2026	27.34	27.95	26.58	27.61	4,952	3,65,03,446.22	11,92,182
15-May-2026	27.3	28.3	27.3	27.54	5,720	60,98,730.66	1,13,579
18-May-2026	27.54	28.22	27.2	27.57	8,238	90,07,265.66	1,66,059
19-May-2026	26.88	28.45	26.88	27.55	4,844	1,10,14,740	2,87,672
20-May-2026	27.59	27.6	27.29	27.57	4,141	44,40,415.7	81,956

ABSL Nifty ETF: Related NEWS

No Record Found

Invest wise with Expert advice