ABSL Nifty ETF

Aditya Birla Sun Life Nifty 50 ETF Historical Data

NSEBSE

₹30.06

(-0.13%)

Dec 17, 2025|11:54:54 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	30.02	30.25	30.02	30.19	5,798	52,28,041.01	1,28,605
18-Nov-2025	30.5	30.5	29.9	30.12	3,353	35,95,135.08	94,050
19-Nov-2025	30.23	30.27	30.02	30.25	3,143	67,13,901.48	1,97,161
20-Nov-2025	30.25	30.49	30.22	30.4	3,630	71,61,775.68	1,86,248
21-Nov-2025	30.1	30.7	30.1	30.27	3,550	42,37,309.92	88,367
24-Nov-2025	30.22	30.44	30.14	30.21	5,204	46,20,940.74	93,013
25-Nov-2025	30.21	30.33	30.06	30.11	3,329	66,20,013.82	1,66,498
26-Nov-2025	30.26	30.48	30.03	30.43	2,991	48,03,462.1	1,08,213
27-Nov-2025	30.1	30.7	30.1	30.46	3,132	48,77,877.47	90,642
28-Nov-2025	30.1	30.8	30.1	30.49	3,301	59,98,754.04	1,61,776
01-Dec-2025	30.6	30.68	30.2	30.42	6,157	97,24,560.82	2,22,987
02-Dec-2025	31.18	31.18	30.27	30.31	4,197	62,88,838.23	1,28,045
03-Dec-2025	30.38	30.38	30.15	30.25	3,622	69,67,019.64	1,70,828
04-Dec-2025	30.45	30.45	30.15	30.3	3,287	34,76,194.51	86,643
05-Dec-2025	31.05	31.05	30.06	30.43	3,688	1,20,10,116.06	84,624
08-Dec-2025	30.55	30.55	30.14	30.23	6,940	79,94,354.86	1,84,126
09-Dec-2025	30.98	30.98	29.97	30.1	3,815	65,79,515.23	1,26,700
10-Dec-2025	29.7	30.85	29.7	30	3,829	60,18,735	1,10,524
11-Dec-2025	29.7	30.75	29.7	30.13	3,326	47,91,923.94	74,279
12-Dec-2025	29.85	30.88	29.85	30.31	3,428	42,65,786.56	1,00,752
15-Dec-2025	30.31	31.06	30.11	30.31	6,403	81,06,872.39	1,39,896
16-Dec-2025	29.99	31.06	29.99	30.1	3,470	43,56,381.25	1,15,014

ABSL Nifty ETF: Related NEWS

No Record Found

Invest wise with Expert advice