Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty 200 Quality 30 ETF (NSE:NIFTYQLITY)
India · Delayed Price · Currency is INR 19.86
-0.38 (-1.88%)
At close: Mar 13, 2026
NSE:NIFTYQLITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 20.11 | 20.13 | 19.78 | 19.86 | 19.86 | -1.88% | 119,704 |
| Mar 12, 2026 | 20.54 | 20.54 | 20.01 | 20.24 | 20.24 | -0.59% | 58,279 |
| Mar 11, 2026 | 20.88 | 21.47 | 20.30 | 20.36 | 20.36 | -2.49% | 227,272 |
| Mar 10, 2026 | 20.35 | 20.90 | 20.35 | 20.88 | 20.88 | 2.35% | 95,192 |
| Mar 9, 2026 | 20.90 | 20.90 | 20.13 | 20.40 | 20.40 | -1.50% | 108,856 |
| Mar 6, 2026 | 20.94 | 20.94 | 20.70 | 20.71 | 20.71 | -0.58% | 36,892 |
| Mar 5, 2026 | 20.87 | 21.00 | 20.50 | 20.83 | 20.83 | 1.21% | 47,859 |
| Mar 4, 2026 | 21.30 | 21.44 | 20.45 | 20.58 | 20.58 | -1.44% | 97,919 |
| Mar 2, 2026 | 21.58 | 21.58 | 20.37 | 20.88 | 20.88 | -0.85% | 162,478 |
| Feb 27, 2026 | 21.20 | 21.45 | 21.00 | 21.06 | 21.06 | -0.85% | 45,269 |
| Feb 26, 2026 | 21.32 | 21.37 | 21.09 | 21.24 | 21.24 | 0.09% | 20,822 |
| Feb 25, 2026 | 21.11 | 21.26 | 21.07 | 21.22 | 21.22 | 1.05% | 43,134 |
| Feb 24, 2026 | 21.47 | 21.47 | 20.84 | 21.00 | 21.00 | -1.22% | 154,579 |
| Feb 23, 2026 | 21.40 | 21.50 | 21.15 | 21.26 | 21.26 | -0.14% | 60,724 |
| Feb 20, 2026 | 21.14 | 21.80 | 21.09 | 21.29 | 21.29 | 0.71% | 53,186 |
| Feb 19, 2026 | 21.79 | 21.79 | 21.04 | 21.14 | 21.14 | -1.72% | 74,811 |
| Feb 18, 2026 | 21.99 | 21.99 | 21.33 | 21.51 | 21.51 | 0.05% | 69,704 |
| Feb 17, 2026 | 21.30 | 21.68 | 21.23 | 21.50 | 21.50 | 0.94% | 44,259 |
| Feb 16, 2026 | 21.79 | 21.79 | 20.75 | 21.30 | 21.30 | 0.66% | 97,930 |
| Feb 13, 2026 | 21.89 | 21.89 | 21.05 | 21.16 | 21.16 | -1.58% | 152,084 |
| Feb 12, 2026 | 21.67 | 21.69 | 21.40 | 21.50 | 21.50 | -1.29% | 130,844 |
| Feb 11, 2026 | 21.90 | 21.92 | 21.70 | 21.78 | 21.78 | -0.27% | 18,608 |
| Feb 10, 2026 | 22.18 | 22.18 | 21.75 | 21.84 | 21.84 | 0.28% | 23,059 |
| Feb 9, 2026 | 21.63 | 22.24 | 21.52 | 21.78 | 21.78 | 0.74% | 26,396 |
| Feb 6, 2026 | 21.61 | 22.00 | 21.35 | 21.62 | 21.62 | - | 64,572 |
| Feb 5, 2026 | 21.83 | 21.83 | 21.50 | 21.62 | 21.62 | -0.92% | 18,612 |
| Feb 4, 2026 | 22.31 | 22.31 | 21.70 | 21.82 | 21.82 | -0.64% | 34,416 |
| Feb 3, 2026 | 21.54 | 22.29 | 21.54 | 21.96 | 21.96 | 1.95% | 94,901 |
| Feb 2, 2026 | 21.52 | 21.95 | 21.22 | 21.54 | 21.54 | - | 144,117 |
| Feb 1, 2026 | 21.99 | 21.99 | 21.14 | 21.54 | 21.54 | -1.33% | 64,018 |
| Jan 30, 2026 | 22.04 | 22.13 | 21.73 | 21.83 | 21.83 | -0.46% | 125,591 |
| Jan 29, 2026 | 21.50 | 22.95 | 21.50 | 21.93 | 21.93 | -3.01% | 392,832 |
| Jan 28, 2026 | 21.74 | 23.00 | 21.67 | 22.61 | 22.61 | 3.76% | 158,701 |
| Jan 27, 2026 | 22.07 | 22.08 | 21.60 | 21.79 | 21.79 | - | 70,329 |
| Jan 23, 2026 | 22.02 | 22.06 | 21.69 | 21.79 | 21.79 | -0.59% | 33,183 |
| Jan 22, 2026 | 21.50 | 22.00 | 21.50 | 21.92 | 21.92 | 1.39% | 37,695 |
| Jan 21, 2026 | 21.51 | 22.09 | 21.49 | 21.62 | 21.62 | -0.96% | 208,684 |
| Jan 20, 2026 | 22.20 | 22.24 | 21.71 | 21.83 | 21.83 | -1.89% | 78,724 |
| Jan 19, 2026 | 22.14 | 22.41 | 22.06 | 22.25 | 22.25 | 0.50% | 128,727 |
| Jan 16, 2026 | 22.02 | 22.50 | 21.71 | 22.14 | 22.14 | 0.54% | 81,154 |
| Jan 14, 2026 | 22.34 | 22.34 | 21.99 | 22.02 | 22.02 | -0.45% | 14,229 |
| Jan 13, 2026 | 22.26 | 22.36 | 22.04 | 22.12 | 22.12 | -0.23% | 14,973 |
| Jan 12, 2026 | 21.94 | 22.33 | 21.94 | 22.17 | 22.17 | -0.18% | 32,727 |
| Jan 9, 2026 | 22.47 | 22.48 | 22.13 | 22.21 | 22.21 | -0.22% | 35,965 |
| Jan 8, 2026 | 23.03 | 23.03 | 22.04 | 22.26 | 22.26 | -0.93% | 51,675 |
| Jan 7, 2026 | 22.41 | 22.49 | 22.32 | 22.47 | 22.47 | 0.72% | 160,107 |
| Jan 6, 2026 | 22.39 | 22.40 | 22.24 | 22.31 | 22.31 | 0.04% | 35,883 |
| Jan 5, 2026 | 22.11 | 22.38 | 22.11 | 22.30 | 22.30 | 0.18% | 65,349 |
| Jan 2, 2026 | 22.24 | 22.28 | 22.18 | 22.26 | 22.26 | 0.32% | 22,602 |
| Jan 1, 2026 | 22.23 | 22.29 | 22.05 | 22.19 | 22.19 | -0.18% | 34,247 |