Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty 200 Quality 30 ETF (NSE:NIFTYQLITY)
India · Delayed Price · Currency is INR 20.39
-0.25 (-1.21%)
Last updated: Sep 22, 2026, 3:29 PM IST
NSE:NIFTYQLITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.54 | 20.88 | 20.28 | 20.39 | 20.39 | -1.21% | 173,635 |
| Sep 21, 2026 | 20.61 | 20.88 | 20.51 | 20.64 | 20.64 | 0.15% | 48,220 |
| Sep 18, 2026 | 20.88 | 20.88 | 20.50 | 20.61 | 20.61 | 0.05% | 10,693 |
| Sep 17, 2026 | 20.58 | 20.64 | 20.36 | 20.60 | 20.60 | 1.18% | 121,631 |
| Sep 16, 2026 | 20.57 | 20.60 | 20.33 | 20.36 | 20.36 | -1.02% | 26,136 |
| Sep 15, 2026 | 21.08 | 21.08 | 20.50 | 20.57 | 20.57 | -1.25% | 31,338 |
| Sep 11, 2026 | 20.90 | 20.90 | 20.63 | 20.83 | 20.83 | 0.14% | 10,193 |
| Sep 10, 2026 | 20.90 | 20.96 | 20.74 | 20.80 | 20.80 | -0.57% | 34,816 |
| Sep 9, 2026 | 20.94 | 21.09 | 20.86 | 20.92 | 20.92 | -0.57% | 38,855 |
| Sep 8, 2026 | 21.19 | 21.19 | 21.00 | 21.04 | 21.04 | -0.24% | 28,811 |
| Sep 7, 2026 | 21.32 | 21.32 | 20.99 | 21.09 | 21.09 | -1.08% | 28,266 |
| Sep 4, 2026 | 21.29 | 21.43 | 21.24 | 21.32 | 21.32 | -0.19% | 16,867 |
| Sep 3, 2026 | 21.48 | 21.66 | 21.28 | 21.36 | 21.36 | -0.14% | 60,746 |
| Sep 2, 2026 | 21.87 | 21.87 | 21.23 | 21.39 | 21.39 | -0.23% | 27,439 |
| Sep 1, 2026 | 21.55 | 21.63 | 21.34 | 21.44 | 21.44 | -0.05% | 168,194 |
| Aug 31, 2026 | 21.55 | 21.58 | 21.13 | 21.45 | 21.45 | -0.46% | 57,238 |
| Aug 28, 2026 | 21.54 | 21.68 | 21.43 | 21.55 | 21.55 | 0.23% | 53,666 |
| Aug 27, 2026 | 21.70 | 21.70 | 21.42 | 21.50 | 21.50 | -0.46% | 54,751 |
| Aug 26, 2026 | 21.59 | 21.76 | 21.54 | 21.60 | 21.60 | -0.41% | 15,009 |
| Aug 25, 2026 | 21.61 | 21.86 | 21.46 | 21.69 | 21.69 | 0.37% | 44,349 |
| Aug 24, 2026 | 21.60 | 21.88 | 21.23 | 21.61 | 21.61 | 0.05% | 25,421 |
| Aug 21, 2026 | 21.65 | 22.07 | 21.40 | 21.60 | 21.60 | -0.09% | 10,245 |
| Aug 20, 2026 | 21.57 | 21.84 | 21.52 | 21.62 | 21.62 | 0.46% | 39,517 |
| Aug 19, 2026 | 21.55 | 21.65 | 21.43 | 21.52 | 21.52 | -0.74% | 173,979 |
| Aug 18, 2026 | 21.86 | 21.86 | 21.60 | 21.68 | 21.68 | -0.82% | 22,776 |
| Aug 17, 2026 | 22.00 | 22.00 | 21.78 | 21.86 | 21.86 | -0.18% | 103,922 |
| Aug 14, 2026 | 22.04 | 22.04 | 21.81 | 21.90 | 21.90 | -0.18% | 38,467 |
| Aug 13, 2026 | 21.93 | 21.98 | 21.80 | 21.94 | 21.94 | 0.50% | 34,711 |
| Aug 12, 2026 | 21.98 | 22.04 | 21.75 | 21.83 | 21.83 | -0.68% | 25,191 |
| Aug 11, 2026 | 22.17 | 22.17 | 21.93 | 21.98 | 21.98 | -0.36% | 33,639 |
| Aug 10, 2026 | 21.57 | 22.28 | 21.57 | 22.06 | 22.06 | 0.23% | 79,574 |
| Aug 7, 2026 | 21.15 | 22.08 | 20.98 | 22.01 | 22.01 | 1.01% | 85,230 |
| Aug 6, 2026 | 21.95 | 21.95 | 21.53 | 21.79 | 21.79 | -0.05% | 98,436 |
| Aug 5, 2026 | 21.65 | 21.89 | 21.61 | 21.80 | 21.80 | 0.41% | 18,845 |
| Aug 4, 2026 | 21.92 | 21.92 | 21.46 | 21.71 | 21.71 | 0.09% | 60,802 |
| Aug 3, 2026 | 21.68 | 21.99 | 21.54 | 21.69 | 21.69 | 0.51% | 94,304 |
| Jul 31, 2026 | 21.65 | 21.68 | 21.53 | 21.58 | 21.58 | -0.32% | 69,272 |
| Jul 30, 2026 | 21.62 | 21.79 | 21.55 | 21.65 | 21.65 | 0.14% | 69,641 |
| Jul 29, 2026 | 21.07 | 21.75 | 21.07 | 21.62 | 21.62 | 1.03% | 152,586 |
| Jul 28, 2026 | 21.44 | 21.50 | 21.36 | 21.40 | 21.40 | 0.28% | 39,152 |
| Jul 27, 2026 | 21.00 | 21.41 | 21.00 | 21.34 | 21.34 | 0.85% | 129,814 |
| Jul 24, 2026 | 21.20 | 21.20 | 20.91 | 21.16 | 21.16 | 0.62% | 43,782 |
| Jul 23, 2026 | 21.12 | 21.24 | 20.70 | 21.03 | 21.03 | -0.43% | 89,736 |
| Jul 22, 2026 | 20.85 | 21.21 | 20.85 | 21.12 | 21.12 | -0.24% | 22,534 |
| Jul 21, 2026 | 21.16 | 21.29 | 21.08 | 21.17 | 21.17 | 0.05% | 18,123 |
| Jul 20, 2026 | 20.76 | 21.18 | 20.76 | 21.16 | 21.16 | 0.52% | 80,924 |
| Jul 17, 2026 | 21.05 | 21.10 | 20.92 | 21.05 | 21.05 | 0.48% | 74,365 |
| Jul 16, 2026 | 21.03 | 21.09 | 20.83 | 20.95 | 20.95 | 0.10% | 10,453 |
| Jul 15, 2026 | 20.94 | 21.05 | 20.82 | 20.93 | 20.93 | -0.05% | 25,354 |
| Jul 14, 2026 | 20.76 | 21.28 | 20.76 | 20.94 | 20.94 | -0.62% | 14,576 |