Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life BSE Top10 Bank ETF (NSE:ABSL10BANK)
India · Delayed Price · Currency is INR 166.32
+2.03 (1.24%)
At close: Sep 23, 2026
NSE:ABSL10BANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 170.90 | 172.00 | 163.03 | 164.29 | 164.29 | -2.64% | 7,252 |
| Sep 21, 2026 | 166.04 | 169.80 | 165.64 | 168.75 | 168.75 | 1.63% | 224 |
| Sep 18, 2026 | 165.50 | 166.30 | 165.00 | 166.04 | 166.04 | 1.00% | 281 |
| Sep 17, 2026 | 168.13 | 168.13 | 164.00 | 164.39 | 164.39 | -0.27% | 2,339 |
| Sep 16, 2026 | 168.85 | 168.85 | 162.13 | 164.83 | 164.83 | -0.41% | 677 |
| Sep 15, 2026 | 170.90 | 170.90 | 164.00 | 165.51 | 165.51 | -1.09% | 3,511 |
| Sep 11, 2026 | 167.00 | 170.80 | 163.16 | 167.34 | 167.34 | 1.42% | 1,397 |
| Sep 10, 2026 | 165.34 | 165.46 | 165.00 | 165.00 | 165.00 | -0.01% | 1,768 |
| Sep 9, 2026 | 167.50 | 167.50 | 165.00 | 165.01 | 165.01 | -1.37% | 1,456 |
| Sep 8, 2026 | 166.75 | 167.72 | 166.75 | 167.31 | 167.31 | 1.02% | 1,397 |
| Sep 7, 2026 | 170.80 | 170.80 | 165.00 | 165.62 | 165.62 | -1.80% | 1,301 |
| Sep 4, 2026 | 168.16 | 170.50 | 165.14 | 168.65 | 168.65 | 0.30% | 156 |
| Sep 3, 2026 | 169.41 | 169.41 | 168.00 | 168.15 | 168.15 | 0.24% | 573 |
| Sep 2, 2026 | 168.00 | 168.02 | 167.74 | 167.74 | 167.74 | -0.37% | 34 |
| Sep 1, 2026 | 168.80 | 169.88 | 168.00 | 168.36 | 168.36 | -0.26% | 1,818 |
| Aug 31, 2026 | 170.54 | 170.54 | 168.56 | 168.80 | 168.80 | -0.09% | 6,800 |
| Aug 28, 2026 | 173.47 | 173.47 | 168.75 | 168.96 | 168.96 | -0.65% | 5,367 |
| Aug 27, 2026 | 172.04 | 172.51 | 169.24 | 170.07 | 170.07 | -1.10% | 7,135 |
| Aug 26, 2026 | 169.00 | 174.95 | 169.00 | 171.96 | 171.96 | 1.28% | 197,476 |
| Aug 25, 2026 | 169.52 | 170.80 | 169.00 | 169.79 | 169.79 | 0.46% | 409 |
| Aug 24, 2026 | 169.80 | 169.92 | 168.70 | 169.01 | 169.01 | -0.09% | 1,728 |
| Aug 21, 2026 | 169.39 | 169.96 | 169.00 | 169.17 | 169.17 | 0.42% | 1,227 |
| Aug 20, 2026 | 168.72 | 169.58 | 168.33 | 168.47 | 168.47 | 0.08% | 92,223 |
| Aug 19, 2026 | 168.06 | 172.00 | 167.50 | 168.33 | 168.33 | -0.53% | 5,025 |
| Aug 18, 2026 | 168.73 | 169.75 | 168.48 | 169.23 | 169.23 | -0.27% | 1,546 |
| Aug 17, 2026 | 168.70 | 170.20 | 168.29 | 169.69 | 169.69 | 0.15% | 2,199 |
| Aug 14, 2026 | 168.99 | 170.50 | 168.75 | 169.44 | 169.44 | 0.11% | 1,787 |
| Aug 13, 2026 | 169.93 | 169.93 | 169.07 | 169.26 | 169.26 | -0.44% | 4,456 |
| Aug 12, 2026 | 169.65 | 170.00 | 168.80 | 170.00 | 170.00 | 0.30% | 109,371 |
| Aug 11, 2026 | 169.17 | 170.97 | 168.95 | 169.49 | 169.49 | -1.21% | 93,913 |
| Aug 10, 2026 | 173.80 | 173.80 | 169.61 | 171.56 | 171.56 | 0.71% | 1,793 |
| Aug 7, 2026 | 171.23 | 174.00 | 169.50 | 170.35 | 170.35 | -0.94% | 129,124 |
| Aug 6, 2026 | 171.21 | 172.50 | 170.73 | 171.96 | 171.96 | 0.71% | 30,772 |
| Aug 5, 2026 | 170.95 | 173.89 | 169.71 | 170.74 | 170.74 | 0.13% | 9,806 |
| Aug 4, 2026 | 174.75 | 174.75 | 170.00 | 170.52 | 170.52 | -0.83% | 41,752 |
| Aug 3, 2026 | 170.30 | 179.98 | 170.30 | 171.95 | 171.95 | 0.97% | 21,450 |
| Jul 31, 2026 | 169.92 | 179.99 | 169.66 | 170.30 | 170.30 | 0.15% | 66,753 |
| Jul 30, 2026 | 169.40 | 170.35 | 168.62 | 170.04 | 170.04 | -0.06% | 36,154 |
| Jul 29, 2026 | 167.52 | 179.99 | 167.42 | 170.14 | 170.14 | 2.43% | 17,485 |
| Jul 28, 2026 | 169.29 | 169.29 | 165.00 | 166.10 | 166.10 | -1.88% | 4,248 |
| Jul 27, 2026 | 169.27 | 169.60 | 168.75 | 169.29 | 169.29 | 0.49% | 11,415 |
| Jul 24, 2026 | 167.00 | 168.98 | 166.80 | 168.46 | 168.46 | -0.35% | 10,794 |
| Jul 23, 2026 | 169.34 | 174.00 | 167.40 | 169.06 | 169.06 | -0.95% | 136,875 |
| Jul 22, 2026 | 171.22 | 179.99 | 169.50 | 170.68 | 170.68 | -1.34% | 43,250 |
| Jul 21, 2026 | 174.17 | 179.99 | 171.90 | 172.99 | 172.99 | 0.02% | 67,004 |
| Jul 20, 2026 | 177.20 | 177.20 | 171.85 | 172.96 | 172.96 | -2.43% | 15,987 |
| Jul 17, 2026 | 174.68 | 179.99 | 174.45 | 177.27 | 177.27 | 2.69% | 71,636 |
| Jul 16, 2026 | 173.19 | 173.62 | 172.55 | 172.63 | 172.63 | -0.69% | 1,482 |
| Jul 15, 2026 | 174.46 | 179.99 | 169.13 | 173.83 | 173.83 | 0.63% | 83,849 |
| Jul 14, 2026 | 173.25 | 173.25 | 171.57 | 172.74 | 172.74 | -0.95% | 2,934 |