Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty Bank ETF (NSE:ABSLBANETF)

India · Delayed Price · Currency is INR

57.90

+0.15 (0.26%)

Sep 23, 2026, 3:29 PM IST

NSE:ABSLBANETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	57.93	58.10	57.79	57.90	-	0.26%	271,226
Sep 22, 2026	58.15	58.15	57.57	57.75	57.75	-0.21%	393,885
Sep 21, 2026	58.32	58.32	57.79	57.87	57.87	0.26%	15,503
Sep 18, 2026	57.65	57.92	57.53	57.72	57.72	0.19%	10,671
Sep 17, 2026	57.55	58.00	57.35	57.61	57.61	-0.12%	29,639
Sep 16, 2026	56.74	57.81	56.74	57.68	57.68	0.49%	59,736
Sep 15, 2026	58.14	58.28	57.30	57.40	57.40	-1.05%	23,799
Sep 11, 2026	57.34	58.10	57.23	58.01	58.01	0.43%	69,129
Sep 10, 2026	58.13	58.13	57.70	57.76	57.76	-0.41%	224,185
Sep 9, 2026	58.91	58.91	57.80	58.00	58.00	-0.53%	156,871
Sep 8, 2026	58.50	58.62	58.30	58.31	58.31	-0.60%	16,937
Sep 7, 2026	58.95	58.97	58.50	58.66	58.66	-0.68%	118,426
Sep 4, 2026	59.05	59.26	58.85	59.06	59.06	0.02%	61,627
Sep 3, 2026	59.81	59.81	58.83	59.05	59.05	0.70%	55,244
Sep 2, 2026	59.30	59.30	58.28	58.64	58.64	-0.41%	916,157
Sep 1, 2026	59.30	59.31	58.70	58.88	58.88	-0.02%	65,505
Aug 31, 2026	58.82	59.08	58.71	58.89	58.89	-0.30%	47,821
Aug 28, 2026	59.06	59.20	58.80	59.07	59.07	0.02%	21,048
Aug 27, 2026	59.36	59.46	59.00	59.06	59.06	-0.42%	20,293
Aug 26, 2026	59.39	59.54	59.26	59.31	59.31	0.66%	11,562
Aug 25, 2026	58.92	59.18	58.63	58.92	58.92	0.49%	203,155
Aug 24, 2026	60.35	60.35	58.30	58.63	58.63	-0.91%	175,462
Aug 21, 2026	58.77	59.28	58.77	59.17	59.17	0.15%	112,082
Aug 20, 2026	59.11	59.29	58.89	59.08	59.08	0.70%	6,270
Aug 19, 2026	60.57	60.57	58.51	58.67	58.67	-0.73%	288,523
Aug 18, 2026	59.65	59.65	58.77	59.10	59.10	-0.29%	41,503
Aug 17, 2026	59.10	59.40	58.75	59.27	59.27	0.29%	50,730
Aug 14, 2026	59.35	59.35	58.91	59.10	59.10	-0.14%	21,376
Aug 13, 2026	60.88	60.88	59.10	59.18	59.18	-0.37%	14,273
Aug 12, 2026	58.86	59.45	58.85	59.40	59.40	0.93%	8,327
Aug 11, 2026	59.35	59.35	58.70	58.85	58.85	-0.62%	59,762
Aug 10, 2026	59.39	59.48	59.00	59.22	59.22	-0.20%	63,203
Aug 7, 2026	59.03	59.56	59.03	59.34	59.34	-0.15%	363,165
Aug 6, 2026	59.30	59.53	59.01	59.43	59.43	0.41%	34,064
Aug 5, 2026	59.24	59.51	59.00	59.19	59.19	-0.08%	64,845
Aug 4, 2026	59.14	59.74	58.81	59.24	59.24	0.17%	71,589
Aug 3, 2026	59.77	59.77	58.60	59.14	59.14	0.92%	30,836
Jul 31, 2026	58.62	58.86	58.54	58.60	58.60	0.14%	13,346
Jul 30, 2026	59.09	59.09	58.14	58.52	58.52	-0.14%	8,598
Jul 29, 2026	58.33	58.70	58.33	58.60	58.60	0.72%	8,552
Jul 28, 2026	58.88	58.88	58.11	58.18	58.18	-0.61%	28,350
Jul 27, 2026	56.79	58.71	56.79	58.54	58.54	0.50%	18,454
Jul 24, 2026	58.10	58.34	57.45	58.25	58.25	0.26%	212,784
Jul 23, 2026	58.51	58.51	57.88	58.10	58.10	-0.97%	60,958
Jul 22, 2026	59.54	59.54	58.51	58.67	58.67	-1.20%	54,654
Jul 21, 2026	59.49	59.68	59.27	59.38	59.38	-0.18%	9,338
Jul 20, 2026	59.60	59.68	59.01	59.49	59.49	-0.68%	1,042,212
Jul 17, 2026	59.04	60.00	58.97	59.90	59.90	1.46%	53,415
Jul 16, 2026	58.95	59.38	58.90	59.04	59.04	-0.14%	23,619
Jul 15, 2026	59.00	59.59	58.94	59.12	59.12	0.56%	123,970