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

India · Delayed Price · Currency is INR

27.50

+0.02 (0.07%)

Sep 23, 2026, 3:30 PM IST

NSE:BSLNIFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.16	28.16	27.25	27.57	-	0.33%	468,830
Sep 22, 2026	27.56	28.24	27.20	27.48	27.48	-0.29%	729,462
Sep 21, 2026	28.14	28.14	26.77	27.56	27.56	0.36%	1,747,702
Sep 18, 2026	27.38	28.62	27.36	27.46	27.46	0.29%	690,033
Sep 17, 2026	28.15	28.15	27.10	27.38	27.38	-0.33%	989,867
Sep 16, 2026	27.50	28.01	27.02	27.47	27.47	0.51%	964,485
Sep 15, 2026	28.23	28.23	27.20	27.33	27.33	-0.80%	1,886,384
Sep 11, 2026	27.40	27.65	27.10	27.55	27.55	0.18%	827,639
Sep 10, 2026	28.30	28.30	27.45	27.50	27.50	-0.40%	895,388
Sep 9, 2026	28.57	28.57	27.57	27.61	27.61	-0.97%	1,399,208
Sep 8, 2026	28.62	28.62	27.76	27.88	27.88	-0.18%	630,053
Sep 7, 2026	28.84	28.84	27.80	27.93	27.93	-0.75%	4,403,601
Sep 4, 2026	28.34	28.34	27.97	28.14	28.14	0.25%	339,470
Sep 3, 2026	28.29	28.29	28.01	28.07	28.07	-0.11%	1,249,902
Sep 2, 2026	28.40	28.40	27.96	28.10	28.10	-0.28%	1,719,207
Sep 1, 2026	27.90	29.01	27.90	28.18	28.18	-0.46%	1,228,238
Aug 31, 2026	28.55	28.55	28.20	28.31	28.31	-0.25%	2,045,219
Aug 28, 2026	28.79	28.79	28.10	28.38	28.38	-0.07%	832,664
Aug 27, 2026	28.80	28.80	28.32	28.40	28.40	-0.49%	892,247
Aug 26, 2026	29.25	29.25	28.47	28.54	28.54	-	1,430,959
Aug 25, 2026	29.12	29.12	28.28	28.54	28.54	0.46%	786,598
Aug 24, 2026	28.50	28.65	28.10	28.41	28.41	-0.32%	1,103,323
Aug 21, 2026	28.80	28.80	28.20	28.50	28.50	0.07%	542,887
Aug 20, 2026	28.00	28.98	28.00	28.48	28.48	0.71%	787,875
Aug 19, 2026	27.90	28.75	27.72	28.28	28.28	-0.56%	707,466
Aug 18, 2026	28.20	28.64	28.20	28.44	28.44	-0.63%	865,957
Aug 17, 2026	29.37	29.37	28.40	28.62	28.62	-0.14%	747,415
Aug 14, 2026	29.35	29.35	28.30	28.66	28.66	0.07%	763,106
Aug 13, 2026	29.00	29.00	28.36	28.64	28.64	-0.07%	646,801
Aug 12, 2026	28.75	29.46	28.50	28.66	28.66	-0.31%	726,196
Aug 11, 2026	28.17	29.62	28.17	28.75	28.75	-0.52%	622,239
Aug 10, 2026	29.68	29.68	28.60	28.90	28.90	-0.21%	804,355
Aug 7, 2026	28.70	29.77	28.70	28.96	28.96	-0.31%	785,699
Aug 6, 2026	29.52	29.52	28.50	29.05	29.05	0.87%	713,204
Aug 5, 2026	28.76	28.99	28.60	28.80	28.80	0.21%	608,702
Aug 4, 2026	28.54	28.91	28.11	28.74	28.74	-0.35%	578,237
Aug 3, 2026	28.60	29.31	28.20	28.84	28.84	0.84%	1,988,887
Jul 31, 2026	28.20	29.19	28.20	28.60	28.60	0.42%	1,108,315
Jul 30, 2026	28.46	28.51	28.31	28.48	28.48	0.25%	1,168,537
Jul 29, 2026	28.85	28.85	28.04	28.41	28.41	0.92%	1,164,287
Jul 28, 2026	28.34	28.34	27.90	28.15	28.15	-0.11%	604,573
Jul 27, 2026	28.57	28.57	27.50	28.18	28.18	1.08%	1,536,042
Jul 24, 2026	28.70	28.70	27.69	27.88	27.88	-0.43%	1,826,643
Jul 23, 2026	27.80	28.15	27.80	28.00	28.00	-0.53%	795,816
Jul 22, 2026	29.04	29.04	28.03	28.15	28.15	-0.67%	881,419
Jul 21, 2026	28.55	28.55	28.27	28.34	28.34	-0.25%	632,638
Jul 20, 2026	28.49	28.69	28.19	28.41	28.41	-0.28%	1,025,182
Jul 17, 2026	28.93	28.93	27.90	28.49	28.49	0.92%	595,637
Jul 16, 2026	28.20	28.90	28.20	28.23	28.23	0.11%	705,278
Jul 15, 2026	27.80	28.85	27.80	28.20	28.20	0.18%	514,295