Aditya Birla Sun Life Mutual Fund - Aditya Birla Sunlife Nifty Next 50 ETF (NSE:ABSLNN50ET)
India · Delayed Price · Currency is INR 76.13
+0.16 (0.21%)
Sep 23, 2026, 3:01 PM IST
NSE:ABSLNN50ET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 76.00 | 76.39 | 75.88 | 76.24 | 76.24 | 0.36% | 5,408 |
| Sep 22, 2026 | 76.07 | 76.41 | 75.68 | 75.97 | 75.97 | -0.31% | 9,456 |
| Sep 21, 2026 | 73.97 | 76.40 | 73.97 | 76.21 | 76.21 | 0.45% | 5,550 |
| Sep 18, 2026 | 74.81 | 75.99 | 73.87 | 75.87 | 75.87 | 1.42% | 7,289 |
| Sep 17, 2026 | 74.64 | 75.12 | 74.28 | 74.81 | 74.81 | 0.73% | 71,455 |
| Sep 16, 2026 | 73.00 | 75.18 | 73.00 | 74.27 | 74.27 | -0.28% | 6,880 |
| Sep 15, 2026 | 76.53 | 76.53 | 74.10 | 74.48 | 74.48 | -2.19% | 43,922 |
| Sep 11, 2026 | 78.00 | 78.61 | 75.22 | 76.15 | 76.15 | -0.60% | 18,690 |
| Sep 10, 2026 | 76.80 | 77.51 | 76.31 | 76.61 | 76.61 | -0.25% | 7,701 |
| Sep 9, 2026 | 76.85 | 77.50 | 76.52 | 76.80 | 76.80 | -0.07% | 5,514 |
| Sep 8, 2026 | 76.83 | 77.15 | 76.11 | 76.85 | 76.85 | -0.39% | 9,982 |
| Sep 7, 2026 | 77.46 | 78.00 | 76.30 | 77.15 | 77.15 | 0.09% | 10,606 |
| Sep 4, 2026 | 77.99 | 77.99 | 76.90 | 77.08 | 77.08 | 0.09% | 6,022 |
| Sep 3, 2026 | 77.04 | 77.95 | 76.25 | 77.01 | 77.01 | -0.04% | 6,251 |
| Sep 2, 2026 | 78.33 | 78.33 | 75.75 | 77.04 | 77.04 | 0.33% | 19,744 |
| Sep 1, 2026 | 75.38 | 77.32 | 75.38 | 76.79 | 76.79 | -0.69% | 12,129 |
| Aug 31, 2026 | 78.00 | 78.00 | 77.01 | 77.32 | 77.32 | -0.73% | 9,108 |
| Aug 28, 2026 | 78.38 | 78.45 | 77.70 | 77.89 | 77.89 | 0.46% | 9,554 |
| Aug 27, 2026 | 78.68 | 78.74 | 77.49 | 77.53 | 77.53 | -1.27% | 16,412 |
| Aug 26, 2026 | 78.69 | 78.98 | 78.45 | 78.53 | 78.53 | -0.20% | 7,057 |
| Aug 25, 2026 | 77.99 | 78.69 | 77.72 | 78.69 | 78.69 | 1.04% | 12,099 |
| Aug 24, 2026 | 77.97 | 78.14 | 77.22 | 77.88 | 77.88 | 0.18% | 11,019 |
| Aug 21, 2026 | 78.08 | 78.21 | 77.64 | 77.74 | 77.74 | -0.70% | 11,369 |
| Aug 20, 2026 | 78.01 | 78.35 | 77.94 | 78.29 | 78.29 | 0.69% | 3,067 |
| Aug 19, 2026 | 78.32 | 78.32 | 77.60 | 77.75 | 77.75 | -0.73% | 12,986 |
| Aug 18, 2026 | 78.38 | 78.67 | 78.31 | 78.32 | 78.32 | -0.08% | 7,571 |
| Aug 17, 2026 | 78.48 | 79.28 | 78.12 | 78.38 | 78.38 | -0.13% | 10,704 |
| Aug 14, 2026 | 78.78 | 78.78 | 78.32 | 78.48 | 78.48 | 0.38% | 4,165 |
| Aug 13, 2026 | 79.14 | 79.14 | 77.75 | 78.18 | 78.18 | -0.32% | 22,892 |
| Aug 12, 2026 | 79.22 | 79.35 | 77.95 | 78.43 | 78.43 | 0.04% | 18,337 |
| Aug 11, 2026 | 79.43 | 79.43 | 78.18 | 78.40 | 78.40 | -0.48% | 13,307 |
| Aug 10, 2026 | 78.45 | 79.50 | 77.72 | 78.78 | 78.78 | 0.42% | 21,972 |
| Aug 7, 2026 | 80.33 | 80.33 | 77.28 | 78.45 | 78.45 | 0.09% | 9,608 |
| Aug 6, 2026 | 78.11 | 78.70 | 78.11 | 78.38 | 78.38 | 0.35% | 79,396 |
| Aug 5, 2026 | 79.55 | 79.97 | 77.99 | 78.11 | 78.11 | 0.15% | 7,399 |
| Aug 4, 2026 | 78.40 | 78.60 | 77.90 | 77.99 | 77.99 | -0.10% | 8,900 |
| Aug 3, 2026 | 77.98 | 78.95 | 77.02 | 78.07 | 78.07 | 0.87% | 29,937 |
| Jul 31, 2026 | 77.00 | 77.70 | 76.95 | 77.40 | 77.40 | 1.30% | 78,124 |
| Jul 30, 2026 | 76.20 | 76.58 | 76.05 | 76.41 | 76.41 | 0.28% | 6,149 |
| Jul 29, 2026 | 75.52 | 76.64 | 75.52 | 76.20 | 76.20 | 0.61% | 24,805 |
| Jul 28, 2026 | 74.31 | 76.98 | 74.31 | 75.74 | 75.74 | -0.63% | 2,914 |
| Jul 27, 2026 | 75.56 | 76.41 | 75.34 | 76.22 | 76.22 | 0.87% | 5,537 |
| Jul 24, 2026 | 75.36 | 75.61 | 74.58 | 75.56 | 75.56 | 0.27% | 3,937 |
| Jul 23, 2026 | 76.07 | 76.35 | 75.35 | 75.36 | 75.36 | -0.80% | 8,742 |
| Jul 22, 2026 | 78.26 | 78.26 | 75.76 | 75.97 | 75.97 | -0.51% | 5,141 |
| Jul 21, 2026 | 75.49 | 76.65 | 75.29 | 76.36 | 76.36 | 0.39% | 19,905 |
| Jul 20, 2026 | 75.65 | 76.12 | 75.25 | 76.06 | 76.06 | 0.54% | 4,063 |
| Jul 17, 2026 | 75.40 | 75.81 | 75.13 | 75.65 | 75.65 | 0.33% | 5,379 |
| Jul 16, 2026 | 76.00 | 76.30 | 75.36 | 75.40 | 75.40 | -0.33% | 413,475 |
| Jul 15, 2026 | 75.89 | 76.15 | 75.63 | 75.65 | 75.65 | 0.45% | 26,914 |