Skip to main content
logo
Aditya Birla Sun Life Amc Ltd. - Absl Mutual Fund - Absl Nifty Healthcare ETF (NSE:HEALTHY)
India flag India · Delayed Price · Currency is INR
17.36
+0.12 (0.70%)
At close: Sep 23, 2026

NSE:HEALTHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202617.0817.5417.0817.3617.360.70%636,884
Sep 22, 202617.3317.4517.2017.2417.24-0.52%412,294
Sep 21, 202617.5617.5617.1017.3317.331.11%629,404
Sep 18, 202617.4317.4317.0117.1417.140.76%168,153
Sep 17, 202616.7717.1516.7717.0117.011.43%118,781
Sep 16, 202616.8417.1516.6016.7716.77-0.42%358,358
Sep 15, 202616.7217.5416.7216.8416.84-0.71%239,809
Sep 11, 202617.0017.2516.8116.9616.96-0.24%265,871
Sep 10, 202617.2717.2916.9017.0017.00-0.29%182,029
Sep 9, 202617.1717.2516.9517.0517.05-0.23%246,034
Sep 8, 202617.4517.4516.9317.0917.090.35%209,540
Sep 7, 202617.2617.2916.7917.0317.031.13%327,939
Sep 4, 202617.0017.2116.8116.8416.84-1.29%723,183
Sep 3, 202617.5017.5017.0017.0617.06-0.12%120,488
Sep 2, 202617.3517.3517.0017.0817.08-0.29%238,422
Sep 1, 202617.6417.6417.0017.1317.13-0.46%199,982
Aug 31, 202617.2417.3917.1317.2117.21-0.17%232,876
Aug 28, 202617.2017.3917.1417.2417.240.23%511,546
Aug 27, 202617.1317.2516.9317.2017.200.41%182,758
Aug 26, 202616.8017.1916.8017.1317.130.82%158,112
Aug 25, 202616.9417.1816.7816.9916.990.77%323,335
Aug 24, 202617.1317.1916.8116.8616.86-0.18%224,158
Aug 21, 202616.9317.1916.8116.8916.89-0.24%236,913
Aug 20, 202616.8517.0616.8416.9316.930.42%132,274
Aug 19, 202617.3717.3716.8016.8616.86-0.53%144,930
Aug 18, 202617.1917.1916.9016.9516.95-0.24%193,066
Aug 17, 202617.0317.1816.9016.9916.99-0.23%172,501
Aug 14, 202617.2617.2616.9417.0317.03-0.18%171,387
Aug 13, 202617.1117.1817.0217.0617.06-252,414
Aug 12, 202617.3917.3917.0017.0617.06-0.23%241,090
Aug 11, 202617.3117.3117.0217.1017.10-0.23%350,524
Aug 10, 202617.6717.6717.1117.1417.14-0.58%416,724
Aug 7, 202617.1717.3917.1217.2417.240.41%204,241
Aug 6, 202617.3117.3417.1217.1717.17-0.17%268,436
Aug 5, 202617.2117.3817.0517.2017.20-271,313
Aug 4, 202617.0317.3917.0317.2017.200.47%286,217
Aug 3, 202617.5117.5117.0917.1217.12-0.47%552,949
Jul 31, 202617.4417.5517.1617.2017.20-0.06%552,110
Jul 30, 202617.1017.3717.1017.2117.210.23%252,038
Jul 29, 202617.4117.4116.7917.1717.171.06%325,140
Jul 28, 202617.1517.1516.7716.9916.990.12%222,683
Jul 27, 202617.0917.0916.6116.9716.971.74%422,037
Jul 24, 202616.8316.8316.6516.6816.68-0.30%280,416
Jul 23, 202616.9716.9716.6416.7316.73-0.59%195,332
Jul 22, 202617.0317.0316.7316.8316.83-1.17%256,872
Jul 21, 202617.2517.2516.8917.0317.030.41%213,299
Jul 20, 202617.1317.1316.7216.9616.961.44%220,738
Jul 17, 202617.0517.1316.7016.7216.72-1.47%275,325
Jul 16, 202617.0917.0916.9016.9716.970.18%475,410
Jul 15, 202617.0017.0516.9016.9416.940.41%245,469