Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty Bank ETF (NSE:ABSLBANETF)
India · Delayed Price · Currency is INR 52.61
-0.06 (-0.11%)
At close: Apr 2, 2026
NSE:ABSLBANETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 51.09 | 53.00 | 50.97 | 52.61 | 52.61 | -0.11% | 339,530 |
| Apr 1, 2026 | 53.50 | 53.50 | 52.24 | 52.67 | 52.67 | 2.31% | 40,475 |
| Mar 30, 2026 | 53.45 | 53.54 | 51.30 | 51.48 | 51.48 | -3.69% | 677,718 |
| Mar 27, 2026 | 56.44 | 56.44 | 53.34 | 53.45 | 53.45 | -2.46% | 3,474,641 |
| Mar 25, 2026 | 53.78 | 55.25 | 53.78 | 54.80 | 54.80 | 1.90% | 537,501 |
| Mar 24, 2026 | 54.14 | 54.14 | 52.93 | 53.78 | 53.78 | 2.30% | 109,924 |
| Mar 23, 2026 | 54.50 | 54.51 | 52.52 | 52.57 | 52.57 | -3.58% | 177,320 |
| Mar 20, 2026 | 55.11 | 55.52 | 54.40 | 54.52 | 54.52 | -0.07% | 138,073 |
| Mar 19, 2026 | 55.31 | 55.33 | 54.41 | 54.56 | 54.56 | -3.31% | 248,330 |
| Mar 18, 2026 | 55.92 | 56.90 | 55.85 | 56.43 | 56.43 | 0.91% | 126,696 |
| Mar 17, 2026 | 55.81 | 56.14 | 55.26 | 55.92 | 55.92 | 0.58% | 209,182 |
| Mar 16, 2026 | 53.63 | 55.88 | 53.63 | 55.60 | 55.60 | 1.07% | 297,938 |
| Mar 13, 2026 | 55.90 | 55.93 | 54.87 | 55.01 | 55.01 | -2.27% | 679,294 |
| Mar 12, 2026 | 57.50 | 57.50 | 55.88 | 56.29 | 56.29 | -1.25% | 66,294 |
| Mar 11, 2026 | 58.75 | 58.77 | 56.91 | 57.00 | 57.00 | -2.15% | 36,239 |
| Mar 10, 2026 | 57.95 | 58.38 | 57.55 | 58.25 | 58.25 | 1.91% | 80,406 |
| Mar 9, 2026 | 58.50 | 58.50 | 56.43 | 57.16 | 57.16 | -3.17% | 1,136,748 |
| Mar 6, 2026 | 61.73 | 61.73 | 58.94 | 59.03 | 59.03 | -1.99% | 122,180 |
| Mar 5, 2026 | 60.00 | 60.52 | 59.75 | 60.23 | 60.23 | 0.40% | 268,846 |
| Mar 4, 2026 | 61.12 | 61.12 | 59.62 | 59.99 | 59.99 | -1.95% | 370,685 |
| Mar 2, 2026 | 59.93 | 61.52 | 59.93 | 61.18 | 61.18 | -0.97% | 183,879 |
| Feb 27, 2026 | 62.72 | 62.72 | 61.64 | 61.78 | 61.78 | -1.01% | 24,817 |
| Feb 26, 2026 | 62.47 | 62.56 | 62.11 | 62.41 | 62.41 | 0.19% | 9,235 |
| Feb 25, 2026 | 62.73 | 62.73 | 62.05 | 62.29 | 62.29 | -0.11% | 350,281 |
| Feb 24, 2026 | 62.60 | 62.69 | 62.07 | 62.36 | 62.36 | -0.34% | 54,248 |
| Feb 23, 2026 | 62.18 | 62.99 | 62.18 | 62.57 | 62.57 | 0.18% | 30,891 |
| Feb 20, 2026 | 62.10 | 62.70 | 61.97 | 62.46 | 62.46 | 0.56% | 15,551 |
| Feb 19, 2026 | 62.84 | 62.92 | 61.94 | 62.11 | 62.11 | -1.16% | 71,137 |
| Feb 18, 2026 | 62.89 | 62.95 | 62.40 | 62.84 | 62.84 | -0.11% | 181,680 |
| Feb 17, 2026 | 62.16 | 64.94 | 61.89 | 62.91 | 62.91 | 1.11% | 3,915,022 |
| Feb 16, 2026 | 60.05 | 62.30 | 60.05 | 62.22 | 62.22 | 1.02% | 337,691 |
| Feb 13, 2026 | 63.65 | 63.65 | 61.48 | 61.59 | 61.59 | -0.82% | 10,678 |
| Feb 12, 2026 | 62.44 | 62.51 | 61.39 | 62.10 | 62.10 | 0.31% | 347,078 |
| Feb 11, 2026 | 61.99 | 62.05 | 61.70 | 61.91 | 61.91 | - | 21,644 |
| Feb 10, 2026 | 61.24 | 62.43 | 61.24 | 61.91 | 61.91 | 0.11% | 10,564 |
| Feb 9, 2026 | 63.17 | 63.17 | 61.47 | 61.84 | 61.84 | 0.83% | 108,846 |
| Feb 6, 2026 | 61.34 | 61.40 | 60.90 | 61.33 | 61.33 | 0.13% | 7,706 |
| Feb 5, 2026 | 61.61 | 61.66 | 61.16 | 61.25 | 61.25 | -0.23% | 11,653 |
| Feb 4, 2026 | 61.37 | 61.63 | 61.13 | 61.39 | 61.39 | 0.13% | 803,331 |
| Feb 3, 2026 | 60.52 | 62.72 | 60.52 | 61.31 | 61.31 | 2.32% | 988,575 |
| Feb 2, 2026 | 59.60 | 60.01 | 59.16 | 59.92 | 59.92 | 0.18% | 198,278 |
| Feb 1, 2026 | 59.32 | 61.39 | 59.13 | 59.81 | 59.81 | -1.71% | 126,328 |
| Jan 30, 2026 | 59.71 | 61.26 | 59.71 | 60.85 | 60.85 | -0.65% | 65,534 |
| Jan 29, 2026 | 61.31 | 61.35 | 60.67 | 61.25 | 61.25 | 0.48% | 28,538 |
| Jan 28, 2026 | 60.64 | 61.00 | 60.60 | 60.96 | 60.96 | 0.83% | 89,541 |
| Jan 27, 2026 | 59.82 | 61.00 | 59.40 | 60.46 | 60.46 | 1.07% | 68,614 |
| Jan 23, 2026 | 60.77 | 60.77 | 59.70 | 59.82 | 59.82 | -1.07% | 19,038 |
| Jan 22, 2026 | 60.84 | 60.85 | 60.09 | 60.47 | 60.47 | 0.68% | 79,501 |
| Jan 21, 2026 | 57.10 | 60.78 | 57.08 | 60.06 | 60.06 | -1.36% | 69,411 |
| Jan 20, 2026 | 61.11 | 61.31 | 60.70 | 60.89 | 60.89 | -0.36% | 162,131 |