Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty 50 ETF (NSE:BSLNIFTY)

India · Delayed Price · Currency is INR

27.52

+0.50 (1.85%)

Jun 12, 2026, 3:30 PM IST

NSE:BSLNIFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	26.70	27.69	26.70	27.52	27.52	1.85%	274,718
Jun 11, 2026	27.72	27.72	26.70	27.02	27.02	-0.11%	222,802
Jun 10, 2026	27.39	27.39	26.91	27.05	27.05	-0.33%	262,314
Jun 9, 2026	26.86	27.69	26.86	27.14	27.14	0.44%	693,353
Jun 8, 2026	27.30	27.30	26.80	27.02	27.02	-1.03%	710,809
Jun 5, 2026	28.03	28.03	27.10	27.30	27.30	-0.18%	3,903,570
Jun 4, 2026	27.96	27.96	27.19	27.35	27.35	0.26%	200,787
Jun 3, 2026	27.50	27.50	27.05	27.28	27.28	-0.40%	442,860
Jun 2, 2026	28.02	28.02	27.06	27.39	27.39	0.18%	322,440
Jun 1, 2026	27.54	27.74	27.30	27.34	27.34	-0.73%	322,866
May 29, 2026	27.89	28.05	27.45	27.54	27.54	-1.25%	460,221
May 27, 2026	28.02	28.02	27.40	27.89	27.89	0.04%	209,633
May 26, 2026	28.02	28.71	27.81	27.88	27.88	-0.46%	694,756
May 25, 2026	28.30	28.30	27.71	28.01	28.01	1.45%	882,851
May 22, 2026	28.23	28.23	27.55	27.61	27.61	0.22%	251,292
May 21, 2026	27.20	28.25	27.20	27.55	27.55	-0.07%	235,668
May 20, 2026	27.59	27.60	27.29	27.57	27.57	0.07%	161,594
May 19, 2026	26.88	28.45	26.88	27.55	27.55	-0.07%	398,372
May 18, 2026	27.54	28.22	27.20	27.57	27.57	0.11%	329,151
May 15, 2026	27.30	28.30	27.30	27.54	27.54	-0.25%	220,460
May 14, 2026	27.34	27.95	26.58	27.61	27.61	1.25%	1,329,169
May 13, 2026	27.30	27.49	27.05	27.27	27.27	-0.11%	1,158,668
May 12, 2026	27.80	28.20	27.25	27.30	27.30	-1.80%	751,289
May 11, 2026	28.20	28.20	27.67	27.80	27.80	-1.42%	2,129,446
May 8, 2026	28.06	29.01	28.06	28.20	28.20	-0.39%	790,502
May 7, 2026	28.51	28.51	28.24	28.31	28.31	-0.04%	401,069
May 6, 2026	28.01	28.68	27.98	28.32	28.32	1.18%	527,583
May 5, 2026	28.81	28.81	27.85	27.99	27.99	-0.43%	1,261,908
May 4, 2026	28.62	28.62	28.00	28.11	28.11	0.25%	3,680,648
Apr 30, 2026	28.52	28.52	27.30	28.04	28.04	-0.21%	1,341,695
Apr 29, 2026	27.47	28.62	27.47	28.10	28.10	0.61%	225,261
Apr 28, 2026	28.74	28.74	27.38	27.93	27.93	-0.39%	585,201
Apr 27, 2026	28.51	28.51	27.79	28.04	28.04	0.57%	575,176
Apr 24, 2026	28.87	28.87	27.77	27.88	27.88	-1.03%	692,050
Apr 23, 2026	28.39	28.39	27.86	28.17	28.17	-0.77%	368,954
Apr 22, 2026	28.64	28.64	27.95	28.39	28.39	-0.63%	1,387,864
Apr 21, 2026	28.59	28.60	28.26	28.57	28.57	0.70%	377,933
Apr 20, 2026	29.08	29.08	28.11	28.37	28.37	-0.04%	398,924
Apr 17, 2026	28.91	28.91	28.10	28.38	28.38	0.60%	339,660
Apr 16, 2026	28.94	28.94	28.01	28.21	28.21	-0.11%	404,429
Apr 15, 2026	27.20	29.21	27.20	28.24	28.24	1.47%	344,325
Apr 13, 2026	27.97	28.66	27.26	27.83	27.83	-0.50%	1,919,531
Apr 10, 2026	27.72	28.00	27.40	27.97	27.97	0.90%	509,587
Apr 9, 2026	28.63	28.63	27.60	27.72	27.72	-0.79%	457,563
Apr 8, 2026	28.90	29.91	27.17	27.94	27.94	3.87%	915,860
Apr 7, 2026	27.28	27.28	26.32	26.90	26.90	0.37%	555,024
Apr 6, 2026	26.05	27.00	26.05	26.80	26.80	1.59%	1,570,191
Apr 2, 2026	27.00	27.00	25.84	26.38	26.38	0.11%	5,218,863
Apr 1, 2026	26.63	26.74	26.20	26.35	26.35	1.39%	2,204,429
Mar 30, 2026	27.28	27.28	25.70	25.99	25.99	-2.37%	2,534,531