Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty Bank ETF (NSE:ABSLBANETF)
India · Delayed Price · Currency is INR 56.62
+0.28 (0.50%)
Aug 25, 2025, 9:30 AM IST
NSE:ABSLBANETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 56.51 | 57.42 | 56.32 | 56.34 | 56.34 | -0.93% | 19,487 |
| Aug 21, 2025 | 56.91 | 57.28 | 56.83 | 56.87 | 56.87 | 0.07% | 95,792 |
| Aug 20, 2025 | 57.06 | 57.20 | 56.73 | 56.83 | 56.83 | -0.59% | 13,665 |
| Aug 19, 2025 | 57.14 | 57.22 | 56.73 | 57.17 | 57.17 | 0.21% | 25,002 |
| Aug 18, 2025 | 56.10 | 57.41 | 56.10 | 57.05 | 57.05 | 0.78% | 22,064 |
| Aug 14, 2025 | 54.99 | 56.77 | 54.99 | 56.61 | 56.61 | 0.37% | 222,207 |
| Aug 13, 2025 | 57.93 | 57.93 | 55.99 | 56.40 | 56.40 | 0.28% | 7,498 |
| Aug 12, 2025 | 56.73 | 56.80 | 56.07 | 56.24 | 56.24 | -0.78% | 42,861 |
| Aug 11, 2025 | 56.46 | 56.73 | 55.62 | 56.68 | 56.68 | 0.98% | 17,380 |
| Aug 8, 2025 | 55.08 | 56.66 | 55.08 | 56.13 | 56.13 | -0.65% | 16,059 |
| Aug 7, 2025 | 56.11 | 56.88 | 55.96 | 56.50 | 56.50 | 0.07% | 218,741 |
| Aug 6, 2025 | 56.45 | 56.69 | 56.17 | 56.46 | 56.46 | 0.02% | 5,534 |
| Aug 5, 2025 | 57.17 | 57.17 | 56.24 | 56.45 | 56.45 | -0.28% | 8,140 |
| Aug 4, 2025 | 56.89 | 57.19 | 56.21 | 56.61 | 56.61 | -0.04% | 11,446 |
| Aug 1, 2025 | 58.66 | 58.66 | 56.51 | 56.63 | 56.63 | -0.56% | 22,598 |
| Jul 31, 2025 | 57.03 | 57.50 | 56.70 | 56.95 | 56.95 | -0.54% | 14,290 |
| Jul 30, 2025 | 57.53 | 57.53 | 57.00 | 57.26 | 57.26 | -0.10% | 55,714 |
| Jul 29, 2025 | 57.00 | 57.39 | 56.96 | 57.32 | 57.32 | 0.33% | 22,445 |
| Jul 28, 2025 | 57.80 | 57.80 | 57.08 | 57.13 | 57.13 | -0.90% | 16,491 |
| Jul 25, 2025 | 58.52 | 58.53 | 57.44 | 57.65 | 57.65 | -0.83% | 27,394 |
| Jul 24, 2025 | 57.77 | 58.59 | 57.77 | 58.13 | 58.13 | -0.12% | 4,777 |
| Jul 23, 2025 | 57.51 | 58.50 | 57.51 | 58.20 | 58.20 | 0.52% | 116,638 |
| Jul 22, 2025 | 58.01 | 58.15 | 57.70 | 57.90 | 57.90 | -0.19% | 20,827 |
| Jul 21, 2025 | 57.30 | 60.04 | 56.81 | 58.01 | 58.01 | 0.97% | 978,604 |
| Jul 18, 2025 | 59.59 | 59.59 | 57.03 | 57.45 | 57.45 | -0.69% | 12,963 |
| Jul 17, 2025 | 58.31 | 58.32 | 57.79 | 57.85 | 57.85 | -0.70% | 20,862 |
| Jul 16, 2025 | 58.38 | 58.49 | 57.88 | 58.26 | 58.26 | 0.29% | 10,790 |
| Jul 15, 2025 | 57.97 | 58.31 | 57.86 | 58.09 | 58.09 | 0.50% | 1,326,822 |
| Jul 14, 2025 | 58.21 | 58.34 | 57.64 | 57.80 | 57.80 | -0.22% | 527,095 |
| Jul 11, 2025 | 57.37 | 58.34 | 57.05 | 57.93 | 57.93 | -0.10% | 580,278 |
| Jul 10, 2025 | 58.23 | 58.37 | 57.93 | 57.99 | 57.99 | -0.41% | 56,594 |
| Jul 9, 2025 | 58.21 | 58.33 | 58.09 | 58.23 | 58.23 | 0.03% | 38,621 |
| Jul 8, 2025 | 59.72 | 59.72 | 57.51 | 58.21 | 58.21 | 0.40% | 8,331 |
| Jul 7, 2025 | 58.00 | 58.49 | 57.41 | 57.98 | 57.98 | -0.03% | 361,278 |
| Jul 4, 2025 | 59.20 | 59.20 | 57.17 | 58.00 | 58.00 | 0.42% | 39,890 |
| Jul 3, 2025 | 59.00 | 59.00 | 57.43 | 57.76 | 57.76 | -0.45% | 2,962,096 |
| Jul 2, 2025 | 59.91 | 59.91 | 57.91 | 58.02 | 58.02 | -0.74% | 92,304 |
| Jul 1, 2025 | 60.06 | 60.06 | 58.16 | 58.45 | 58.45 | 0.24% | 185,159 |
| Jun 30, 2025 | 58.55 | 59.15 | 58.12 | 58.31 | 58.31 | -0.10% | 248,887 |
| Jun 27, 2025 | 57.65 | 58.78 | 57.65 | 58.37 | 58.37 | 0.64% | 338,450 |
| Jun 26, 2025 | 55.99 | 58.05 | 55.99 | 58.00 | 58.00 | 0.99% | 39,071 |
| Jun 25, 2025 | 57.89 | 57.89 | 57.26 | 57.43 | 57.43 | 0.30% | 4,720 |
| Jun 24, 2025 | 56.50 | 57.66 | 56.50 | 57.26 | 57.26 | 0.76% | 19,172 |
| Jun 23, 2025 | 56.41 | 57.08 | 56.40 | 56.83 | 56.83 | -0.44% | 7,950 |
| Jun 20, 2025 | 56.37 | 57.15 | 56.37 | 57.08 | 57.08 | 1.26% | 12,845 |
| Jun 19, 2025 | 56.93 | 56.93 | 56.25 | 56.37 | 56.37 | -0.49% | 134,138 |
| Jun 18, 2025 | 58.20 | 58.20 | 56.36 | 56.65 | 56.65 | 0.27% | 2,468,683 |
| Jun 17, 2025 | 57.01 | 57.01 | 56.44 | 56.50 | 56.50 | -0.41% | 175,325 |
| Jun 16, 2025 | 56.32 | 56.92 | 56.19 | 56.73 | 56.73 | 0.73% | 645,014 |
| Jun 13, 2025 | 56.80 | 56.80 | 56.10 | 56.32 | 56.32 | -1.04% | 60,838 |