Aditya Birla Sun Life Amc Ltd. - Absl Mutual Fund - Absl Nifty IT ETF (BOM:543472)
India · Delayed Price · Currency is INR 41.55
+0.26 (0.63%)
At close: Dec 5, 2025
BOM:543472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.98 | 41.98 | 41.39 | 41.55 | 41.55 | 0.63% | 5,630 |
| Dec 4, 2025 | 40.81 | 41.34 | 40.81 | 41.29 | 41.29 | 1.80% | 7,865 |
| Dec 3, 2025 | 40.68 | 40.81 | 40.55 | 40.56 | 40.56 | 0.72% | 4,636 |
| Dec 2, 2025 | 39.79 | 40.35 | 39.79 | 40.27 | 40.27 | 0.17% | 3,533 |
| Dec 1, 2025 | 39.81 | 40.57 | 39.76 | 40.20 | 40.20 | 0.20% | 1,245 |
| Nov 28, 2025 | 40.34 | 40.45 | 40.12 | 40.12 | 40.12 | -0.25% | 3,668 |
| Nov 27, 2025 | 40.25 | 40.29 | 40.20 | 40.22 | 40.22 | 0.55% | 884 |
| Nov 26, 2025 | 39.92 | 40.02 | 39.92 | 40.00 | 40.00 | -0.25% | 1,124 |
| Nov 25, 2025 | 39.29 | 40.10 | 39.28 | 40.10 | 40.10 | 1.26% | 4,446 |
| Nov 24, 2025 | 39.83 | 40.41 | 39.60 | 39.60 | 39.60 | -0.05% | 4,725 |
| Nov 21, 2025 | 39.62 | 39.74 | 39.43 | 39.62 | 39.62 | -0.73% | 309 |
| Nov 20, 2025 | 39.89 | 40.08 | 39.65 | 39.91 | 39.91 | 0.33% | 5,273 |
| Nov 19, 2025 | 38.38 | 39.78 | 38.38 | 39.78 | 39.78 | 2.61% | 2,311 |
| Nov 18, 2025 | 38.58 | 38.79 | 38.58 | 38.77 | 38.77 | -0.51% | 2,943 |
| Nov 17, 2025 | 38.72 | 38.97 | 38.72 | 38.97 | 38.97 | 0.13% | 26 |
| Nov 14, 2025 | 38.78 | 39.07 | 38.64 | 38.92 | 38.92 | -1.42% | 1,540 |
| Nov 13, 2025 | 39.25 | 39.59 | 39.25 | 39.48 | 39.48 | -0.13% | 1,553 |
| Nov 12, 2025 | 38.68 | 39.85 | 38.68 | 39.53 | 39.53 | 2.36% | 3,930 |
| Nov 11, 2025 | 38.01 | 38.62 | 37.96 | 38.62 | 38.62 | 0.91% | 2,267 |
| Nov 10, 2025 | 37.80 | 38.50 | 37.80 | 38.27 | 38.27 | 1.22% | 205 |
| Nov 7, 2025 | 37.80 | 37.81 | 37.40 | 37.81 | 37.81 | -0.60% | 94 |
| Nov 6, 2025 | 37.51 | 38.19 | 37.46 | 38.04 | 38.04 | 0.71% | 111 |
| Nov 4, 2025 | 38.18 | 38.18 | 37.77 | 37.77 | 37.77 | -1.54% | 161 |
| Nov 3, 2025 | 38.42 | 38.42 | 38.02 | 38.36 | 38.36 | -0.16% | 480 |
| Oct 31, 2025 | 38.60 | 38.83 | 38.32 | 38.42 | 38.42 | -0.21% | 3,295 |
| Oct 30, 2025 | 40.23 | 40.23 | 38.41 | 38.50 | 38.50 | - | 64 |
| Oct 28, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.52% | 145 |
| Oct 27, 2025 | 38.57 | 38.81 | 38.57 | 38.70 | 38.70 | 1.57% | 127 |
| Oct 24, 2025 | 38.70 | 39.47 | 38.10 | 38.10 | 38.10 | -1.55% | 4,991 |
| Oct 23, 2025 | 37.80 | 38.87 | 37.80 | 38.70 | 38.70 | 2.52% | 16,485 |
| Oct 21, 2025 | 37.94 | 37.94 | 37.75 | 37.75 | 37.75 | -0.03% | 2,009 |
| Oct 20, 2025 | 37.56 | 37.76 | 37.46 | 37.76 | 37.76 | 1.59% | 242 |
| Oct 17, 2025 | 37.55 | 37.55 | 37.17 | 37.17 | 37.17 | -1.41% | 533 |
| Oct 15, 2025 | 37.67 | 37.80 | 37.44 | 37.70 | 37.70 | 0.03% | 2,666 |
| Oct 14, 2025 | 37.11 | 38.09 | 37.11 | 37.69 | 37.69 | 0.53% | 3,491 |
| Oct 13, 2025 | 37.41 | 37.59 | 37.37 | 37.49 | 37.49 | -1.19% | 2,376 |
| Oct 10, 2025 | 38.00 | 38.05 | 37.56 | 37.94 | 37.94 | -0.11% | 5,419 |
| Oct 9, 2025 | 37.58 | 37.98 | 37.58 | 37.98 | 37.98 | 1.44% | 3,616 |
| Oct 8, 2025 | 37.80 | 37.80 | 37.08 | 37.44 | 37.44 | 1.03% | 2,924 |
| Oct 7, 2025 | 36.67 | 37.06 | 36.67 | 37.06 | 37.06 | 0.43% | 1,106 |
| Oct 6, 2025 | 35.91 | 37.00 | 35.86 | 36.90 | 36.90 | 1.82% | 8,566 |
| Oct 3, 2025 | 36.17 | 36.29 | 35.99 | 36.24 | 36.24 | 0.03% | 6,330 |
| Oct 1, 2025 | 35.87 | 36.24 | 35.71 | 36.23 | 36.23 | -0.03% | 5,391 |
| Sep 30, 2025 | 35.95 | 36.71 | 35.86 | 36.24 | 36.24 | 0.81% | 4,709 |
| Sep 29, 2025 | 36.30 | 36.30 | 35.78 | 35.95 | 35.95 | -0.22% | 6,216 |
| Sep 26, 2025 | 36.46 | 36.60 | 35.76 | 36.03 | 36.03 | -2.41% | 4,847 |
| Sep 25, 2025 | 38.16 | 39.35 | 36.75 | 36.92 | 36.92 | -1.26% | 5,534 |
| Sep 24, 2025 | 38.35 | 38.35 | 37.16 | 37.39 | 37.39 | -0.66% | 1,413 |
| Sep 23, 2025 | 37.52 | 37.85 | 37.52 | 37.64 | 37.64 | -0.55% | 5,756 |
| Sep 22, 2025 | 38.16 | 38.90 | 37.20 | 37.85 | 37.85 | -2.82% | 27,139 |