ABSL Sensex ETF

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

NSEBSE

₹82.28

(-0.86%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Jul-2025	84.7	84.7	81.54	83.26	102	1,92,554.69	2,001
07-Jul-2025	85.76	85.76	80.79	83.11	123	1,08,674.01	1,074
08-Jul-2025	83.25	83.5	82.7	83.03	80	40,802.71	411
09-Jul-2025	84.69	84.69	80.6	83.4	95	1,48,722.99	1,350
10-Jul-2025	81.73	84.97	81.73	82.99	102	80,201.36	707
11-Jul-2025	84.65	84.7	82.04	82.28	121	1,30,878.42	1,310

ABSL Sensex ETF: Related NEWS

No Record Found

Invest wise with Expert advice