Aditya Birla Sun Life Amc Ltd. - Absl Mutual Fund - Absl Nifty IT ETF (BOM:543472)

India · Delayed Price · Currency is INR

31.32

-0.12 (-0.38%)

At close: Sep 23, 2026

BOM:543472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.36	31.44	31.12	31.44	31.44	-1.38%	1,992
Sep 21, 2026	31.02	31.88	30.99	31.88	31.88	0.73%	4,781
Sep 18, 2026	32.00	32.49	31.38	31.65	31.65	-0.88%	16,555
Sep 17, 2026	32.70	32.70	31.60	31.93	31.93	-0.16%	825
Sep 16, 2026	32.60	32.60	31.83	31.98	31.98	-1.27%	352
Sep 15, 2026	32.44	33.38	31.96	32.39	32.39	2.34%	6,287
Sep 11, 2026	32.23	32.44	31.38	31.65	31.65	0.16%	12,316
Sep 10, 2026	32.64	32.64	31.20	31.60	31.60	-1.25%	1,883
Sep 9, 2026	31.89	32.11	31.59	32.00	32.00	-2.56%	6,701
Sep 8, 2026	32.98	32.98	32.60	32.84	32.84	-	1,395
Sep 7, 2026	33.59	33.59	32.78	32.84	32.84	-4.20%	10,549
Sep 4, 2026	33.18	34.29	33.18	34.28	34.28	1.24%	421
Sep 3, 2026	33.73	33.88	33.52	33.86	33.86	-2.14%	1,398
Sep 2, 2026	33.91	34.60	33.49	34.60	34.60	0.58%	877
Sep 1, 2026	34.57	34.57	34.40	34.40	34.40	1.65%	1,631
Aug 31, 2026	34.62	34.62	33.55	33.84	33.84	-0.29%	782
Aug 28, 2026	33.55	34.39	33.55	33.94	33.94	0.89%	3,799
Aug 27, 2026	33.01	33.64	33.01	33.64	33.64	0.72%	467
Aug 26, 2026	33.50	33.54	33.16	33.40	33.40	-0.03%	422
Aug 25, 2026	33.48	33.67	33.30	33.41	33.41	-1.71%	2,497
Aug 24, 2026	33.49	33.99	33.40	33.99	33.99	1.19%	942
Aug 21, 2026	33.40	33.60	33.28	33.59	33.59	-0.30%	724
Aug 20, 2026	34.83	34.84	33.60	33.69	33.69	1.08%	2,430
Aug 19, 2026	33.18	33.40	33.04	33.33	33.33	-1.57%	16,608
Aug 18, 2026	33.40	33.99	33.10	33.86	33.86	0.09%	1,022
Aug 17, 2026	34.11	34.39	33.60	33.83	33.83	-2.14%	1,852
Aug 14, 2026	34.00	34.84	33.61	34.57	34.57	1.44%	1,806
Aug 13, 2026	34.49	34.75	33.99	34.08	34.08	-0.70%	9,215
Aug 12, 2026	34.57	34.68	34.07	34.32	34.32	-1.77%	1,091
Aug 11, 2026	35.03	35.03	34.70	34.94	34.94	0.75%	1,587
Aug 10, 2026	35.05	35.05	34.55	34.68	34.68	0.23%	6,508
Aug 7, 2026	33.62	34.80	33.57	34.60	34.60	1.02%	10,885
Aug 6, 2026	33.81	34.54	33.59	34.25	34.25	0.06%	1,786
Aug 5, 2026	34.43	34.60	34.19	34.23	34.23	-0.20%	3,788
Aug 4, 2026	34.41	35.10	34.29	34.30	34.30	-0.69%	1,847
Aug 3, 2026	33.12	34.87	33.12	34.54	34.54	2.13%	24,073
Jul 31, 2026	33.63	33.84	32.63	33.82	33.82	-1.46%	3,501
Jul 30, 2026	34.23	34.83	33.43	34.32	34.32	0.76%	20,446
Jul 29, 2026	33.73	34.36	33.73	34.06	34.06	2.84%	34,861
Jul 28, 2026	32.58	33.50	32.26	33.12	33.12	2.32%	12,364
Jul 27, 2026	31.50	32.39	31.50	32.37	32.37	3.92%	8,618
Jul 24, 2026	31.29	31.41	30.85	31.15	31.15	-0.16%	4,980
Jul 23, 2026	30.95	32.14	30.74	31.20	31.20	-1.02%	5,716
Jul 22, 2026	31.60	31.65	31.33	31.52	31.52	-0.72%	1,750
Jul 21, 2026	31.95	32.53	31.65	31.75	31.75	-0.63%	1,631
Jul 20, 2026	32.50	32.90	31.85	31.95	31.95	0.35%	853
Jul 17, 2026	32.38	32.58	31.73	31.84	31.84	1.40%	5,026
Jul 16, 2026	31.36	31.72	31.36	31.40	31.40	0.32%	5,338
Jul 15, 2026	31.91	31.91	31.03	31.30	31.30	0.06%	5,989
Jul 14, 2026	31.12	31.96	31.12	31.28	31.28	-1.48%	37,812