Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty 50 ETF (NSE:BSLNIFTY)
India · Delayed Price · Currency is INR 28.30
-0.02 (-0.07%)
May 7, 2026, 3:30 PM IST
NSE:BSLNIFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 28.51 | 28.51 | 28.24 | 28.32 | - | - | 294,342 |
| 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 |
| Mar 27, 2026 | 27.22 | 27.22 | 26.45 | 26.62 | 26.62 | -1.88% | 630,846 |
| Mar 25, 2026 | 27.37 | 27.37 | 26.84 | 27.13 | 27.13 | 1.57% | 1,152,445 |
| Mar 24, 2026 | 26.89 | 26.89 | 26.37 | 26.71 | 26.71 | 1.79% | 607,305 |
| Mar 23, 2026 | 27.66 | 27.66 | 26.21 | 26.24 | 26.24 | -2.78% | 1,787,957 |
| Mar 20, 2026 | 27.68 | 27.68 | 26.82 | 26.99 | 26.99 | -0.07% | 429,894 |
| Mar 19, 2026 | 28.46 | 28.46 | 26.93 | 27.01 | 27.01 | -2.74% | 974,828 |
| Mar 18, 2026 | 26.78 | 28.15 | 26.78 | 27.77 | 27.77 | 1.09% | 421,132 |
| Mar 17, 2026 | 27.93 | 27.93 | 27.20 | 27.47 | 27.47 | 0.81% | 524,774 |
| Mar 16, 2026 | 27.72 | 27.72 | 26.79 | 27.25 | 27.25 | 0.74% | 552,844 |
| Mar 13, 2026 | 28.25 | 28.25 | 26.97 | 27.05 | 27.05 | -1.89% | 1,066,128 |
| Mar 12, 2026 | 27.14 | 28.53 | 27.14 | 27.57 | 27.57 | -0.97% | 470,834 |
| Mar 11, 2026 | 29.00 | 29.00 | 27.80 | 27.84 | 27.84 | -1.63% | 623,543 |
| Mar 10, 2026 | 28.75 | 28.75 | 27.40 | 28.30 | 28.30 | 0.89% | 453,303 |
| Mar 9, 2026 | 29.23 | 30.00 | 27.62 | 28.05 | 28.05 | -1.65% | 1,064,465 |
| Mar 6, 2026 | 29.59 | 29.59 | 28.46 | 28.52 | 28.52 | -1.21% | 420,318 |
| Mar 5, 2026 | 28.54 | 29.00 | 28.54 | 28.87 | 28.87 | 1.19% | 439,518 |
| Mar 4, 2026 | 29.73 | 29.73 | 28.35 | 28.53 | 28.53 | -1.65% | 932,140 |
| Mar 2, 2026 | 30.26 | 30.26 | 28.71 | 29.01 | 29.01 | -1.26% | 985,207 |
| Feb 27, 2026 | 29.70 | 29.90 | 29.31 | 29.38 | 29.38 | -1.08% | 1,356,578 |
| Feb 26, 2026 | 30.46 | 30.46 | 29.40 | 29.70 | 29.70 | -0.07% | 226,926 |
| Feb 25, 2026 | 28.90 | 29.99 | 28.90 | 29.72 | 29.72 | 0.24% | 158,059 |
| Feb 24, 2026 | 29.99 | 29.99 | 29.55 | 29.65 | 29.65 | -0.80% | 416,070 |
| Feb 23, 2026 | 29.99 | 29.99 | 29.45 | 29.89 | 29.89 | 0.27% | 234,397 |
| Feb 20, 2026 | 29.99 | 29.99 | 29.30 | 29.81 | 29.81 | 0.47% | 178,609 |
| Feb 19, 2026 | 30.82 | 30.82 | 29.60 | 29.67 | 29.67 | -1.33% | 351,924 |