Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Sensex ETF (NSE:BSLSENETFG)
India · Delayed Price · Currency is INR 81.42
+0.32 (0.39%)
At close: Jul 31, 2025, 3:30 PM IST
NSE:BSLSENETFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.60 | 81.24 | 80.55 | 80.55 | - | -1.07% | 217 |
| Jul 31, 2025 | 81.91 | 81.91 | 80.90 | 81.42 | - | 0.39% | 213 |
| Jul 30, 2025 | 83.00 | 84.00 | 81.07 | 81.10 | - | 0.43% | 217 |
| Jul 29, 2025 | 80.78 | 80.79 | 80.49 | 80.75 | - | -0.20% | 330 |
| Jul 28, 2025 | 83.50 | 83.50 | 80.88 | 80.91 | - | -1.03% | 56 |
| Jul 25, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | - | - | - |
| Jul 24, 2025 | 83.07 | 83.07 | 81.74 | 81.75 | - | -0.61% | 230 |
| Jul 23, 2025 | 81.08 | 82.56 | 81.04 | 82.25 | - | 0.06% | 20 |
| Jul 22, 2025 | 82.03 | 82.99 | 80.99 | 82.20 | - | 0.21% | 128 |
| Jul 21, 2025 | 83.31 | 83.31 | 80.86 | 82.03 | - | 0.43% | 100 |
| Jul 18, 2025 | 84.00 | 86.09 | 81.32 | 81.68 | - | -0.85% | 37 |
| Jul 17, 2025 | 81.30 | 82.76 | 81.30 | 82.38 | - | -0.99% | 30 |
| Jul 16, 2025 | 81.62 | 86.16 | 81.62 | 83.20 | - | 0.91% | 152 |
| Jul 15, 2025 | 83.54 | 83.54 | 82.27 | 82.45 | - | 0.67% | 15 |
| Jul 14, 2025 | 81.35 | 83.52 | 81.30 | 81.90 | - | -0.76% | 141 |
| Jul 11, 2025 | 81.35 | 83.13 | 81.35 | 82.53 | - | -0.76% | 226 |
| Jul 10, 2025 | 84.22 | 84.22 | 83.11 | 83.16 | - | -0.28% | 33 |
| Jul 9, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | - | - | - |
| Jul 8, 2025 | 84.77 | 84.77 | 82.78 | 83.39 | - | - | 13 |
| Jul 7, 2025 | 81.30 | 83.52 | 79.37 | 83.39 | - | 0.34% | 46 |
| Jul 4, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | - | - | - |
| Jul 3, 2025 | 83.21 | 83.66 | 83.08 | 83.11 | - | -0.02% | 88 |
| Jul 2, 2025 | 83.67 | 83.68 | 83.13 | 83.13 | - | -0.01% | 528 |
| Jul 1, 2025 | 83.85 | 83.85 | 83.09 | 83.14 | - | -0.56% | 266 |
| Jun 30, 2025 | 82.49 | 84.70 | 82.44 | 83.61 | - | 0.13% | 1,020 |
| Jun 27, 2025 | 82.40 | 83.50 | 82.40 | 83.50 | - | 0.31% | 590 |
| Jun 26, 2025 | 82.89 | 83.24 | 82.32 | 83.24 | - | 1.67% | 706 |
| Jun 25, 2025 | 82.00 | 82.00 | 81.87 | 81.87 | - | 0.10% | 81 |
| Jun 24, 2025 | 80.34 | 82.26 | 80.34 | 81.79 | - | 0.81% | 6 |
| Jun 23, 2025 | 80.95 | 81.58 | 80.95 | 81.13 | - | 1.22% | 20 |
| Jun 20, 2025 | 81.47 | 81.47 | 79.99 | 80.15 | - | -0.64% | 126 |
| Jun 19, 2025 | 80.19 | 81.31 | 80.19 | 80.67 | - | -0.41% | 118 |
| Jun 18, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | -0.30% | 1 |
| Jun 17, 2025 | 79.71 | 82.50 | 79.71 | 81.24 | - | 0.88% | 70 |
| Jun 16, 2025 | 79.40 | 83.40 | 78.42 | 80.53 | - | -1.92% | 7,772 |
| Jun 13, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | - | - | - |
| Jun 12, 2025 | 82.62 | 83.35 | 81.62 | 82.11 | - | 0.37% | 3,154 |
| Jun 11, 2025 | 80.82 | 83.37 | 80.82 | 81.81 | - | -0.40% | 305 |
| Jun 10, 2025 | 82.49 | 82.78 | 81.00 | 82.14 | - | 0.53% | 157 |
| Jun 9, 2025 | 81.66 | 82.40 | 81.66 | 81.71 | - | -0.01% | 80 |
| Jun 6, 2025 | 82.30 | 82.90 | 79.82 | 81.72 | - | 1.04% | 298 |
| Jun 5, 2025 | 80.91 | 80.91 | 80.88 | 80.88 | - | 0.16% | 130 |
| Jun 4, 2025 | 79.38 | 80.75 | 79.35 | 80.75 | - | 0.86% | 22 |
| Jun 3, 2025 | 82.30 | 82.30 | 80.06 | 80.06 | - | -0.96% | 65 |
| Jun 2, 2025 | 82.49 | 82.70 | 79.70 | 80.84 | - | 0.26% | 188 |
| May 30, 2025 | 79.73 | 81.18 | 79.68 | 80.63 | - | 0.05% | 527 |
| May 29, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | - | 0.09% | 5 |
| May 28, 2025 | 80.58 | 80.58 | 80.52 | 80.52 | - | -0.07% | 400 |
| May 27, 2025 | 80.84 | 81.51 | 80.58 | 80.58 | - | -0.96% | 963 |
| May 26, 2025 | 81.20 | 83.00 | 80.00 | 81.36 | - | 0.30% | 247 |