Aditya Birla Sun Life Mutual Fund - Aditya Birla Sunlife Nifty Next 50 ETF (NSE:ABSLNN50ET)
India · Delayed Price · Currency is INR 65.65
+0.75 (1.16%)
Apr 1, 2026, 3:29 PM IST
NSE:ABSLNN50ET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 63.71 | 65.52 | 63.23 | 64.90 | 64.90 | -0.69% | 37,725 |
| Mar 27, 2026 | 66.63 | 70.00 | 65.00 | 65.35 | 65.35 | -1.91% | 74,339 |
| Mar 25, 2026 | 63.89 | 67.23 | 63.89 | 66.62 | 66.62 | 1.66% | 33,280 |
| Mar 24, 2026 | 66.17 | 66.17 | 64.37 | 65.53 | 65.53 | 1.50% | 331,432 |
| Mar 23, 2026 | 66.96 | 67.19 | 64.26 | 64.56 | 64.56 | -3.58% | 51,786 |
| Mar 20, 2026 | 66.10 | 68.52 | 66.10 | 66.96 | 66.96 | 0.09% | 5,308 |
| Mar 19, 2026 | 67.50 | 68.90 | 66.21 | 66.90 | 66.90 | -2.96% | 29,342 |
| Mar 18, 2026 | 68.03 | 69.17 | 68.03 | 68.94 | 68.94 | 1.34% | 9,535 |
| Mar 17, 2026 | 67.32 | 68.43 | 67.31 | 68.03 | 68.03 | 1.08% | 14,542 |
| Mar 16, 2026 | 68.87 | 68.87 | 66.65 | 67.30 | 67.30 | -2.36% | 69,123 |
| Mar 13, 2026 | 69.56 | 74.00 | 67.86 | 68.93 | 68.93 | -1.10% | 18,022 |
| Mar 12, 2026 | 70.69 | 70.69 | 68.50 | 69.70 | 69.70 | -0.67% | 20,026 |
| Mar 11, 2026 | 70.27 | 72.00 | 69.32 | 70.17 | 70.17 | -0.54% | 103,490 |
| Mar 10, 2026 | 69.51 | 70.75 | 69.51 | 70.55 | 70.55 | 1.64% | 27,052 |
| Mar 9, 2026 | 69.99 | 70.78 | 67.98 | 69.41 | 69.41 | -1.94% | 23,817 |
| Mar 6, 2026 | 70.62 | 71.45 | 70.50 | 70.78 | 70.78 | -0.27% | 14,212 |
| Mar 5, 2026 | 70.87 | 71.50 | 70.24 | 70.97 | 70.97 | 0.47% | 18,512 |
| Mar 4, 2026 | 71.90 | 72.73 | 69.68 | 70.64 | 70.64 | -2.05% | 43,554 |
| Mar 2, 2026 | 73.65 | 73.65 | 71.22 | 72.12 | 72.12 | -1.60% | 51,848 |
| Feb 27, 2026 | 72.70 | 74.00 | 72.70 | 73.29 | 73.29 | -0.80% | 10,721 |
| Feb 26, 2026 | 73.63 | 73.92 | 73.35 | 73.88 | 73.88 | 0.35% | 11,687 |
| Feb 25, 2026 | 72.99 | 73.82 | 72.99 | 73.62 | 73.62 | 0.86% | 9,929 |
| Feb 24, 2026 | 72.35 | 73.45 | 72.35 | 72.99 | 72.99 | 0.01% | 3,469 |
| Feb 23, 2026 | 71.97 | 73.30 | 71.97 | 72.98 | 72.98 | 0.25% | 6,358 |
| Feb 20, 2026 | 72.26 | 73.01 | 72.08 | 72.80 | 72.80 | 0.75% | 3,763 |
| Feb 19, 2026 | 73.49 | 74.86 | 71.43 | 72.26 | 72.26 | -1.67% | 8,304 |
| Feb 18, 2026 | 71.78 | 73.51 | 71.77 | 73.49 | 73.49 | 0.84% | 6,534 |
| Feb 17, 2026 | 70.57 | 73.23 | 70.57 | 72.88 | 72.88 | 0.69% | 11,476 |
| Feb 16, 2026 | 71.30 | 72.79 | 71.30 | 72.38 | 72.38 | 0.35% | 12,125 |
| Feb 13, 2026 | 72.00 | 73.20 | 71.20 | 72.13 | 72.13 | -0.41% | 3,166 |
| Feb 12, 2026 | 73.25 | 73.37 | 72.08 | 72.43 | 72.43 | -1.43% | 15,685 |
| Feb 11, 2026 | 72.96 | 73.50 | 72.89 | 73.48 | 73.48 | 0.73% | 13,260 |
| Feb 10, 2026 | 74.15 | 74.15 | 72.47 | 72.95 | 72.95 | 0.41% | 9,240 |
| Feb 9, 2026 | 72.36 | 72.96 | 72.01 | 72.65 | 72.65 | 0.69% | 18,862 |
| Feb 6, 2026 | 72.12 | 72.43 | 71.35 | 72.15 | 72.15 | 0.04% | 20,697 |
| Feb 5, 2026 | 71.12 | 72.42 | 71.12 | 72.12 | 72.12 | -0.25% | 6,747 |
| Feb 4, 2026 | 70.80 | 72.50 | 70.80 | 72.30 | 72.30 | 0.50% | 9,997 |
| Feb 3, 2026 | 71.30 | 73.45 | 71.30 | 71.94 | 71.94 | 2.51% | 37,448 |
| Feb 2, 2026 | 68.53 | 70.32 | 68.11 | 70.18 | 70.18 | 1.78% | 28,021 |
| Feb 1, 2026 | 70.69 | 71.30 | 68.53 | 68.95 | 68.95 | -2.74% | 97,904 |
| Jan 30, 2026 | 70.20 | 71.38 | 70.20 | 70.89 | 70.89 | -0.73% | 28,162 |
| Jan 29, 2026 | 71.57 | 71.65 | 70.78 | 71.41 | 71.41 | 0.27% | 34,878 |
| Jan 28, 2026 | 69.01 | 71.51 | 68.80 | 71.22 | 71.22 | 2.20% | 13,649 |
| Jan 27, 2026 | 69.11 | 70.82 | 69.01 | 69.69 | 69.69 | 0.42% | 7,447 |
| Jan 23, 2026 | 71.50 | 71.83 | 69.03 | 69.40 | 69.40 | -1.73% | 13,884 |
| Jan 22, 2026 | 70.31 | 71.24 | 70.30 | 70.62 | 70.62 | 0.94% | 64,701 |
| Jan 21, 2026 | 70.29 | 70.50 | 69.00 | 69.96 | 69.96 | -0.47% | 34,682 |
| Jan 20, 2026 | 71.89 | 72.00 | 69.99 | 70.29 | 70.29 | -2.16% | 15,499 |
| Jan 19, 2026 | 72.70 | 72.70 | 71.53 | 71.84 | 71.84 | -0.19% | 28,813 |
| Jan 16, 2026 | 71.67 | 72.71 | 71.66 | 71.98 | 71.98 | -0.19% | 516,832 |