Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty Bank ETF (NSE:ABSLBANETF)
India · Delayed Price · Currency is INR 55.11
-0.11 (-0.20%)
May 15, 2026, 3:30 PM IST
NSE:ABSLBANETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 55.45 | 55.56 | 54.91 | 55.23 | - | 0.02% | 109,678 |
| May 14, 2026 | 54.96 | 55.56 | 54.31 | 55.22 | 55.22 | 1.06% | 55,104 |
| May 13, 2026 | 54.87 | 55.30 | 54.38 | 54.64 | 54.64 | -0.16% | 151,880 |
| May 12, 2026 | 55.67 | 55.67 | 54.65 | 54.73 | 54.73 | -1.69% | 63,811 |
| May 11, 2026 | 57.05 | 57.05 | 55.56 | 55.67 | 55.67 | -1.38% | 394,458 |
| May 8, 2026 | 57.23 | 57.23 | 56.30 | 56.45 | 56.45 | -1.22% | 43,926 |
| May 7, 2026 | 58.54 | 58.54 | 55.41 | 57.15 | 57.15 | 0.05% | 267,604 |
| May 6, 2026 | 56.24 | 57.20 | 55.70 | 57.12 | 57.12 | 2.49% | 2,109,378 |
| May 5, 2026 | 56.49 | 56.49 | 55.40 | 55.73 | 55.73 | -0.34% | 20,083 |
| May 4, 2026 | 56.15 | 56.83 | 55.76 | 55.92 | 55.92 | -0.41% | 90,543 |
| Apr 30, 2026 | 55.98 | 56.42 | 55.66 | 56.15 | 56.15 | -0.62% | 28,217 |
| Apr 29, 2026 | 56.32 | 57.41 | 56.32 | 56.50 | 56.50 | -0.14% | 974,249 |
| Apr 28, 2026 | 57.32 | 57.33 | 56.48 | 56.58 | 56.58 | -1.29% | 628,636 |
| Apr 27, 2026 | 57.53 | 57.63 | 57.10 | 57.32 | 57.32 | 0.12% | 458,043 |
| Apr 24, 2026 | 57.36 | 57.64 | 57.00 | 57.25 | 57.25 | -0.45% | 15,160 |
| Apr 23, 2026 | 58.30 | 58.30 | 57.50 | 57.51 | 57.51 | -1.36% | 123,938 |
| Apr 22, 2026 | 58.78 | 58.78 | 58.21 | 58.30 | 58.30 | -0.41% | 28,126 |
| Apr 21, 2026 | 58.10 | 58.64 | 58.06 | 58.54 | 58.54 | 1.54% | 46,971 |
| Apr 20, 2026 | 57.71 | 58.20 | 57.44 | 57.65 | 57.65 | -0.10% | 58,113 |
| Apr 17, 2026 | 57.47 | 57.80 | 56.87 | 57.71 | 57.71 | 0.93% | 24,324 |
| Apr 16, 2026 | 57.60 | 58.01 | 56.97 | 57.18 | 57.18 | -0.37% | 912,473 |
| Apr 15, 2026 | 57.84 | 57.99 | 57.27 | 57.39 | 57.39 | 1.06% | 1,216,791 |
| Apr 13, 2026 | 57.19 | 57.19 | 55.60 | 56.79 | 56.79 | -0.70% | 45,498 |
| Apr 10, 2026 | 56.79 | 57.24 | 56.34 | 57.19 | 57.19 | 2.03% | 201,676 |
| Apr 9, 2026 | 56.33 | 57.30 | 55.81 | 56.05 | 56.05 | -1.55% | 248,804 |
| Apr 8, 2026 | 54.50 | 57.00 | 54.50 | 56.93 | 56.93 | 5.76% | 343,141 |
| Apr 7, 2026 | 53.68 | 53.90 | 53.00 | 53.83 | 53.83 | 0.28% | 115,573 |
| Apr 6, 2026 | 52.61 | 53.90 | 52.20 | 53.68 | 53.68 | 2.03% | 193,528 |
| 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 |