Aditya Birla Sun Life Amc Ltd. - Absl Mutual Fund - Absl Nifty Healthcare ETF (BOM:543473)
India · Delayed Price · Currency is INR 15.32
-0.01 (-0.07%)
At close: Mar 9, 2026
BOM:543473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.94 | 15.83 | 14.75 | 15.32 | 15.32 | -0.07% | 36,902 |
| Mar 6, 2026 | 15.08 | 15.44 | 15.03 | 15.33 | 15.33 | 0.66% | 11,937 |
| Mar 5, 2026 | 14.67 | 15.45 | 14.67 | 15.23 | 15.23 | 1.20% | 20,473 |
| Mar 4, 2026 | 14.88 | 15.48 | 14.88 | 15.05 | 15.05 | -1.44% | 34,026 |
| Mar 2, 2026 | 14.84 | 15.31 | 14.61 | 15.27 | 15.27 | 0.26% | 40,840 |
| Feb 27, 2026 | 15.27 | 15.57 | 15.19 | 15.23 | 15.23 | -1.55% | 17,186 |
| Feb 26, 2026 | 15.37 | 15.69 | 15.36 | 15.47 | 15.47 | 1.11% | 21,459 |
| Feb 25, 2026 | 15.04 | 15.32 | 15.03 | 15.30 | 15.30 | 1.39% | 174,428 |
| Feb 24, 2026 | 14.75 | 16.00 | 14.75 | 15.09 | 15.09 | -0.72% | 5,982 |
| Feb 23, 2026 | 14.78 | 15.25 | 14.78 | 15.20 | 15.20 | 1.81% | 6,246 |
| Feb 20, 2026 | 14.93 | 15.04 | 14.69 | 14.93 | 14.93 | 0.34% | 484 |
| Feb 19, 2026 | 14.78 | 15.11 | 14.78 | 14.88 | 14.88 | -0.33% | 2,151 |
| Feb 18, 2026 | 14.93 | 15.05 | 14.84 | 14.93 | 14.93 | - | 5,857 |
| Feb 17, 2026 | 14.91 | 15.04 | 14.84 | 14.93 | 14.93 | 0.20% | 1,580 |
| Feb 16, 2026 | 15.12 | 15.12 | 14.70 | 14.90 | 14.90 | -1.00% | 1,607 |
| Feb 13, 2026 | 13.90 | 15.05 | 13.75 | 15.05 | 15.05 | 1.28% | 17,079 |
| Feb 12, 2026 | 14.74 | 15.00 | 14.69 | 14.86 | 14.86 | -0.27% | 8,050 |
| Feb 11, 2026 | 15.02 | 15.02 | 14.68 | 14.90 | 14.90 | 1.15% | 39,432 |
| Feb 10, 2026 | 14.80 | 14.84 | 14.65 | 14.73 | 14.73 | -0.47% | 1,433 |
| Feb 9, 2026 | 14.60 | 14.80 | 14.47 | 14.80 | 14.80 | 2.28% | 29,685 |
| Feb 6, 2026 | 14.85 | 14.85 | 14.35 | 14.47 | 14.47 | -1.03% | 2,646 |
| Feb 5, 2026 | 14.67 | 14.72 | 14.45 | 14.62 | 14.62 | 0.14% | 11,716 |
| Feb 4, 2026 | 14.44 | 14.94 | 14.44 | 14.60 | 14.60 | 0.07% | 4,410 |
| Feb 3, 2026 | 14.48 | 14.75 | 14.48 | 14.59 | 14.59 | 1.96% | 16,197 |
| Feb 2, 2026 | 14.29 | 14.42 | 13.95 | 14.31 | 14.31 | -0.56% | 18,057 |
| Feb 1, 2026 | 14.48 | 14.55 | 14.08 | 14.39 | 14.39 | 0.49% | 16,958 |
| Jan 30, 2026 | 14.21 | 14.50 | 14.03 | 14.32 | 14.32 | 0.92% | 12,183 |
| Jan 29, 2026 | 14.64 | 14.64 | 14.10 | 14.19 | 14.19 | -1.11% | 31,335 |
| Jan 28, 2026 | 14.33 | 14.52 | 14.21 | 14.35 | 14.35 | 0.14% | 12,135 |
| Jan 27, 2026 | 14.39 | 14.61 | 14.21 | 14.33 | 14.33 | 0.07% | 3,730 |
| Jan 23, 2026 | 14.72 | 14.87 | 14.26 | 14.32 | 14.32 | -0.76% | 7,077 |
| Jan 22, 2026 | 14.40 | 14.55 | 14.35 | 14.43 | 14.43 | 0.77% | 13,004 |
| Jan 21, 2026 | 14.30 | 14.48 | 14.23 | 14.32 | 14.32 | -0.42% | 8,100 |
| Jan 20, 2026 | 14.69 | 14.69 | 14.37 | 14.38 | 14.38 | -1.64% | 13,786 |
| Jan 19, 2026 | 14.75 | 14.78 | 14.60 | 14.62 | 14.62 | -1.48% | 22,045 |
| Jan 16, 2026 | 15.10 | 15.10 | 14.75 | 14.84 | 14.84 | -1.26% | 6,781 |
| Jan 14, 2026 | 14.98 | 15.03 | 14.83 | 15.03 | 15.03 | 0.33% | 5,339 |
| Jan 13, 2026 | 15.01 | 15.36 | 14.83 | 14.98 | 14.98 | -0.53% | 3,287 |
| Jan 12, 2026 | 15.20 | 15.23 | 14.73 | 15.06 | 15.06 | -0.59% | 6,217 |
| Jan 9, 2026 | 15.49 | 15.56 | 15.00 | 15.15 | 15.15 | -3.63% | 12,577 |
| Jan 8, 2026 | 15.78 | 16.15 | 15.23 | 15.72 | 15.72 | 1.09% | 13,955 |
| Jan 7, 2026 | 15.21 | 15.91 | 15.16 | 15.55 | 15.55 | 1.63% | 4,858 |
| Jan 6, 2026 | 15.15 | 15.32 | 15.12 | 15.30 | 15.30 | 1.66% | 8,731 |
| Jan 5, 2026 | 14.87 | 15.16 | 14.87 | 15.05 | 15.05 | 0.13% | 11,703 |
| Jan 2, 2026 | 15.04 | 15.12 | 14.97 | 15.03 | 15.03 | 0.33% | 7,222 |
| Jan 1, 2026 | 15.06 | 15.06 | 14.90 | 14.98 | 14.98 | -0.66% | 29,444 |
| Dec 31, 2025 | 15.01 | 15.08 | 14.80 | 15.08 | 15.08 | 1.14% | 20,886 |
| Dec 30, 2025 | 15.07 | 15.07 | 14.87 | 14.91 | 14.91 | -1.06% | 1,397 |
| Dec 29, 2025 | 15.01 | 15.37 | 14.95 | 15.07 | 15.07 | -0.53% | 15,446 |
| Dec 26, 2025 | 15.00 | 15.23 | 14.79 | 15.15 | 15.15 | -0.07% | 2,167 |