Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life MSCI India ETF (NSE:ABSLMSCIN)
India · Delayed Price · Currency is INR 29.03
+0.23 (0.80%)
At close: Sep 23, 2026
NSE:ABSLMSCIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28.94 | 29.03 | 28.83 | 29.03 | 29.03 | 0.80% | 77 |
| Sep 22, 2026 | 29.03 | 29.03 | 28.75 | 28.80 | 28.80 | - | 128 |
| Sep 21, 2026 | 28.80 | 28.94 | 28.80 | 28.80 | 28.80 | 0.38% | 106 |
| Sep 18, 2026 | 28.82 | 28.93 | 28.68 | 28.69 | 28.69 | -0.10% | 608 |
| Sep 17, 2026 | 28.65 | 28.76 | 28.57 | 28.72 | 28.72 | 0.91% | 249 |
| Sep 16, 2026 | 28.76 | 28.76 | 28.45 | 28.46 | 28.46 | -0.73% | 322 |
| Sep 15, 2026 | 29.11 | 29.26 | 28.63 | 28.67 | 28.67 | -0.80% | 354 |
| Sep 11, 2026 | 29.02 | 29.09 | 28.75 | 28.90 | 28.90 | -0.10% | 148 |
| Sep 10, 2026 | 29.12 | 29.12 | 28.90 | 28.93 | 28.93 | -0.89% | 154 |
| Sep 9, 2026 | 29.42 | 29.57 | 29.10 | 29.19 | 29.19 | -0.51% | 121 |
| Sep 8, 2026 | 29.37 | 29.55 | 29.03 | 29.34 | 29.34 | 0.38% | 370 |
| Sep 7, 2026 | 29.58 | 29.60 | 29.23 | 29.23 | 29.23 | -0.71% | 289 |
| Sep 4, 2026 | 29.79 | 29.85 | 29.31 | 29.44 | 29.44 | -0.20% | 1,070 |
| Sep 3, 2026 | 29.96 | 29.96 | 29.39 | 29.50 | 29.50 | 0.44% | 297 |
| Sep 2, 2026 | 29.51 | 29.51 | 29.14 | 29.37 | 29.37 | -0.47% | 553 |
| Sep 1, 2026 | 29.64 | 30.32 | 29.37 | 29.51 | 29.51 | -0.71% | 247 |
| Aug 31, 2026 | 29.89 | 29.89 | 29.13 | 29.72 | 29.72 | -0.10% | 808 |
| Aug 28, 2026 | 29.87 | 29.87 | 29.62 | 29.75 | 29.75 | 0.07% | 1,100 |
| Aug 27, 2026 | 29.84 | 29.98 | 29.73 | 29.73 | 29.73 | -0.83% | 313 |
| Aug 26, 2026 | 29.83 | 30.33 | 29.83 | 29.98 | 29.98 | 0.60% | 1,820 |
| Aug 25, 2026 | 29.84 | 29.84 | 29.65 | 29.80 | 29.80 | 0.34% | 4 |
| Aug 24, 2026 | 29.80 | 30.80 | 29.67 | 29.70 | 29.70 | -0.34% | 11,403 |
| Aug 21, 2026 | 29.83 | 29.83 | 29.77 | 29.80 | 29.80 | 0.17% | 25 |
| Aug 20, 2026 | 29.62 | 29.89 | 29.62 | 29.75 | 29.75 | 0.44% | 3,328 |
| Aug 19, 2026 | 29.72 | 29.72 | 29.57 | 29.62 | 29.62 | -0.47% | 845 |
| Aug 18, 2026 | 29.70 | 29.87 | 29.70 | 29.76 | 29.76 | -0.43% | 858 |
| Aug 17, 2026 | 29.99 | 29.99 | 29.23 | 29.89 | 29.89 | -0.30% | 51,949 |
| Aug 14, 2026 | 30.09 | 30.09 | 29.96 | 29.98 | 29.98 | -0.07% | 953 |
| Aug 13, 2026 | 30.13 | 30.13 | 29.93 | 30.00 | 30.00 | 0.23% | 513 |
| Aug 12, 2026 | 30.23 | 30.23 | 29.93 | 29.93 | 29.93 | -0.50% | 392 |
| Aug 11, 2026 | 30.02 | 30.39 | 30.00 | 30.08 | 30.08 | -0.43% | 1,436 |
| Aug 10, 2026 | 30.44 | 30.44 | 30.14 | 30.21 | 30.21 | -0.76% | 993 |
| Aug 7, 2026 | 30.37 | 30.70 | 30.00 | 30.44 | 30.44 | 0.73% | 608 |
| Aug 6, 2026 | 30.23 | 30.25 | 30.07 | 30.22 | 30.22 | 0.57% | 839 |
| Aug 5, 2026 | 29.40 | 30.25 | 29.40 | 30.05 | 30.05 | 0.17% | 2,646 |
| Aug 4, 2026 | 30.21 | 30.23 | 30.00 | 30.00 | 30.00 | 0.70% | 414 |
| Aug 3, 2026 | 30.10 | 30.18 | 29.55 | 29.79 | 29.79 | -0.27% | 1,644 |
| Jul 31, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.78% | 722 |
| Jul 30, 2026 | 29.45 | 29.78 | 29.45 | 29.64 | 29.64 | 0.17% | 4,648 |
| Jul 29, 2026 | 29.53 | 29.65 | 29.53 | 29.59 | 29.59 | 1.06% | 455 |
| Jul 28, 2026 | 29.65 | 29.65 | 29.22 | 29.28 | 29.28 | -0.24% | 34 |
| Jul 27, 2026 | 29.32 | 29.35 | 29.30 | 29.35 | 29.35 | 0.76% | 1,355 |
| Jul 24, 2026 | 29.16 | 29.16 | 28.97 | 29.13 | 29.13 | 0.17% | 735 |
| Jul 23, 2026 | 29.31 | 29.41 | 29.08 | 29.08 | 29.08 | -0.78% | 670 |
| Jul 22, 2026 | 29.73 | 29.73 | 29.28 | 29.31 | 29.31 | -0.95% | 4,466 |
| Jul 21, 2026 | 29.68 | 29.68 | 29.54 | 29.59 | 29.59 | -0.07% | 3,295 |
| Jul 20, 2026 | 29.55 | 29.62 | 29.55 | 29.61 | 29.61 | 0.44% | 127 |
| Jul 17, 2026 | 29.60 | 29.68 | 29.40 | 29.48 | 29.48 | - | 1,695 |
| Jul 16, 2026 | 29.57 | 29.63 | 29.42 | 29.48 | 29.48 | -0.07% | 1,453 |
| Jul 15, 2026 | 29.82 | 29.82 | 29.50 | 29.50 | 29.50 | -0.61% | 12,361 |