Skip to main content
logo
Aditya Birla Sun Life Amc Ltd. - Absl Mutual Fund - Absl Nifty Healthcare ETF (BOM:543473)
India flag India · Delayed Price · Currency is INR
17.49
+0.26 (1.51%)
At close: Sep 23, 2026

BOM:543473 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.8917.4916.8917.2317.23-0.58%10,756
Sep 21, 202616.9417.5416.9417.3317.331.23%22,634
Sep 18, 202617.3217.3316.9617.1217.120.77%2,705
Sep 17, 202617.0517.3216.3816.9916.992.10%3,492
Sep 16, 202616.7017.1516.5416.6416.64-1.42%44,311
Sep 15, 202616.6717.2616.6716.8816.88-1.29%12,588
Sep 11, 202617.1717.1716.8517.1017.100.83%13,876
Sep 10, 202616.8517.2516.8516.9616.96-0.93%7,479
Sep 9, 202617.0917.2816.8517.1217.12-0.06%18,211
Sep 8, 202617.5017.5016.8017.1317.13-0.64%7,200
Sep 7, 202616.7017.4016.7017.2417.241.89%11,868
Sep 4, 202616.7617.6116.7616.9216.92-1.57%16,288
Sep 3, 202617.4917.4917.0017.1917.190.70%2,971
Sep 2, 202616.7617.6116.7617.0717.07-0.70%11,940
Sep 1, 202617.5517.5517.0817.1917.19-0.35%15,331
Aug 31, 202617.1517.3417.1017.2517.25-0.23%19,390
Aug 28, 202616.8017.3516.8017.2917.290.29%15,258
Aug 27, 202616.9317.3016.9317.2417.240.76%3,734
Aug 26, 202616.7617.2116.7617.1117.110.88%21,212
Aug 25, 202616.5717.0216.5716.9616.96-0.24%41,655
Aug 24, 202616.7017.0616.7017.0017.000.29%51,107
Aug 21, 202616.7017.2016.7016.9516.95-8,392
Aug 20, 202616.5117.0416.5116.9516.950.06%9,074
Aug 19, 202616.8217.3416.8216.9416.94-0.88%6,622
Aug 18, 202616.8517.3016.8217.0917.090.71%8,802
Aug 17, 202616.8517.1116.8516.9716.97-0.70%12,898
Aug 14, 202616.8517.3616.8517.0917.09-0.12%5,862
Aug 13, 202616.6017.3716.6017.1117.110.47%6,019
Aug 12, 202616.8517.2516.8517.0317.03-0.64%22,448
Aug 11, 202617.0017.2217.0017.1417.14-0.64%39,320
Aug 10, 202617.0917.7017.0917.2517.250.12%12,314
Aug 7, 202617.0017.2817.0017.2317.230.23%28,510
Aug 6, 202616.7917.3016.7917.1917.19-0.23%14,809
Aug 5, 202617.0017.4017.0017.2317.230.29%9,347
Aug 4, 202616.7817.6016.7817.1817.18-0.23%29,439
Aug 3, 202617.1517.4517.1017.2217.22-0.81%57,480
Jul 31, 202617.3917.3917.1517.3617.360.93%20,322
Jul 30, 202616.7617.3016.7617.2017.200.06%12,474
Jul 29, 202616.6117.1916.6117.1917.191.36%24,507
Jul 28, 202617.3717.3716.9116.9616.960.06%5,563
Jul 27, 202616.5517.1716.5516.9516.951.13%12,047
Jul 24, 202616.3916.8216.3916.7616.76-0.36%12,512
Jul 23, 202616.7016.8616.6316.8216.82-0.36%40,906
Jul 22, 202617.3317.3316.7216.8816.88-0.65%10,008
Jul 21, 202616.9017.1816.8816.9916.990.18%21,542
Jul 20, 202617.0017.1616.5516.9616.961.13%20,206
Jul 17, 202617.0017.0016.7016.7716.77-1.24%13,327
Jul 16, 202616.8517.0916.8516.9816.98-0.24%14,286
Jul 15, 202616.8017.0716.8017.0217.020.71%18,116
Jul 14, 202616.4017.1216.4016.9016.900.42%15,197