Aditya Birla Sun Life Amc Ltd. - Absl Mutual Fund - Absl Nifty IT ETF (NSE:TECH)
India · Delayed Price · Currency is INR 37.59
+0.97 (2.65%)
At close: Sep 9, 2025
NSE:TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 38.72 | 38.72 | 38.35 | 38.47 | - | 0.63% | 19,970 |
| Sep 11, 2025 | 38.83 | 38.83 | 38.00 | 38.23 | - | -0.60% | 25,518 |
| Sep 10, 2025 | 37.98 | 38.56 | 37.98 | 38.46 | - | 2.31% | 42,211 |
| Sep 9, 2025 | 37.53 | 37.66 | 36.81 | 37.59 | - | 2.65% | 31,894 |
| Sep 8, 2025 | 36.40 | 37.44 | 36.40 | 36.62 | - | -0.73% | 33,889 |
| Sep 5, 2025 | 37.75 | 37.75 | 36.74 | 36.89 | - | -1.63% | 25,346 |
| Sep 4, 2025 | 38.27 | 38.27 | 37.42 | 37.50 | - | -0.82% | 10,644 |
| Sep 3, 2025 | 38.86 | 38.86 | 37.61 | 37.81 | - | -0.76% | 12,478 |
| Sep 2, 2025 | 37.63 | 38.41 | 37.62 | 38.10 | - | 0.18% | 10,470 |
| Sep 1, 2025 | 37.97 | 38.17 | 37.15 | 38.03 | - | 1.36% | 11,167 |
| Aug 29, 2025 | 38.59 | 38.60 | 37.49 | 37.52 | - | -0.87% | 32,775 |
| Aug 28, 2025 | 38.81 | 38.82 | 37.79 | 37.85 | - | -1.53% | 18,959 |
| Aug 26, 2025 | 38.79 | 38.79 | 38.34 | 38.44 | - | -0.39% | 18,614 |
| Aug 25, 2025 | 38.41 | 38.78 | 37.86 | 38.59 | - | 2.44% | 76,119 |
| Aug 22, 2025 | 37.92 | 38.20 | 37.66 | 37.67 | - | -0.79% | 76,486 |
| Aug 21, 2025 | 38.46 | 38.46 | 37.75 | 37.97 | - | -0.05% | 25,581 |
| Aug 20, 2025 | 37.47 | 38.14 | 37.05 | 37.99 | - | 2.37% | 56,544 |
| Aug 19, 2025 | 37.46 | 37.47 | 36.79 | 37.11 | - | 0.38% | 42,318 |
| Aug 18, 2025 | 37.15 | 37.88 | 36.80 | 36.97 | - | -0.40% | 33,389 |
| Aug 14, 2025 | 37.37 | 37.57 | 37.04 | 37.12 | - | 0.27% | 10,566 |
| Aug 13, 2025 | 37.81 | 37.81 | 36.84 | 37.02 | - | 0.35% | 2,510,191 |
| Aug 12, 2025 | 37.62 | 37.65 | 36.25 | 36.89 | - | 0.05% | 29,581 |
| Aug 11, 2025 | 37.59 | 37.59 | 36.42 | 36.87 | - | 0.52% | 11,731 |
| Aug 8, 2025 | 37.75 | 37.75 | 36.55 | 36.68 | - | -0.86% | 21,178 |
| Aug 7, 2025 | 36.98 | 37.06 | 36.54 | 37.00 | - | 0.74% | 14,073 |
| Aug 6, 2025 | 37.67 | 37.67 | 36.64 | 36.73 | - | -1.69% | 54,573 |
| Aug 5, 2025 | 38.27 | 38.27 | 37.14 | 37.36 | - | -0.53% | 19,830 |
| Aug 4, 2025 | 38.05 | 38.05 | 36.74 | 37.56 | - | 1.16% | 54,031 |
| Aug 1, 2025 | 37.97 | 38.57 | 36.95 | 37.13 | - | -1.33% | 82,176 |
| Jul 31, 2025 | 37.98 | 37.98 | 37.25 | 37.63 | - | -0.48% | 62,825 |
| Jul 30, 2025 | 38.28 | 38.28 | 37.54 | 37.81 | - | 0.13% | 129,994 |
| Jul 29, 2025 | 37.69 | 38.19 | 37.35 | 37.76 | - | 0.19% | 73,367 |
| Jul 28, 2025 | 38.90 | 38.90 | 37.44 | 37.69 | - | -0.71% | 221,968 |
| Jul 25, 2025 | 38.50 | 38.79 | 37.90 | 37.96 | - | -1.43% | 48,964 |
| Jul 24, 2025 | 40.35 | 40.35 | 38.45 | 38.51 | - | -2.18% | 58,659 |
| Jul 23, 2025 | 39.43 | 39.51 | 39.02 | 39.37 | - | 0.28% | 41,909 |
| Jul 22, 2025 | 39.51 | 39.52 | 39.22 | 39.26 | - | -0.53% | 44,542 |
| Jul 21, 2025 | 40.35 | 40.35 | 39.14 | 39.47 | - | -0.23% | 52,953 |
| Jul 18, 2025 | 40.28 | 40.28 | 39.31 | 39.56 | - | 0.08% | 26,523 |
| Jul 17, 2025 | 40.85 | 40.85 | 39.46 | 39.53 | - | -1.30% | 34,429 |
| Jul 16, 2025 | 39.97 | 40.15 | 39.72 | 40.05 | - | 0.65% | 20,281 |
| Jul 15, 2025 | 40.29 | 40.30 | 39.30 | 39.79 | - | 0.73% | 4,378,396 |
| Jul 14, 2025 | 40.90 | 40.90 | 39.35 | 39.50 | - | -1.50% | 2,408,694 |
| Jul 11, 2025 | 40.78 | 40.78 | 40.01 | 40.10 | - | -1.91% | 48,030 |
| Jul 10, 2025 | 41.87 | 41.87 | 40.55 | 40.88 | - | -0.58% | 28,263 |
| Jul 9, 2025 | 42.30 | 42.30 | 41.00 | 41.12 | - | -0.75% | 15,284 |
| Jul 8, 2025 | 41.21 | 41.68 | 41.01 | 41.43 | - | 0.51% | 8,773 |
| Jul 7, 2025 | 40.44 | 42.31 | 40.44 | 41.22 | - | -0.63% | 40,110 |
| Jul 4, 2025 | 41.97 | 41.97 | 40.96 | 41.48 | - | 0.70% | 7,733 |
| Jul 3, 2025 | 41.73 | 41.74 | 41.12 | 41.19 | - | -0.24% | 4,909 |