Aditya Birla Sun Life Nifty Bank ETF - ABSLBANETF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	56.51	56.34	56.34	57.42	56.32	19,487
August 21, 2025	56.91	56.87	56.87	57.28	56.83	95,792
August 20, 2025	57.06	56.83	56.83	57.2	56.73	13,665
August 19, 2025	57.14	57.17	57.17	57.22	56.73	25,002
August 18, 2025	56.1	57.05	57.05	57.41	56.1	22,064
August 14, 2025	54.99	56.61	56.61	56.77	54.99	222,207
August 13, 2025	57.93	56.4	56.4	57.93	55.99	7,498
August 12, 2025	56.73	56.24	56.24	56.8	56.07	42,861
August 11, 2025	56.46	56.68	56.68	56.73	55.62	17,380
August 08, 2025	55.08	56.13	56.13	56.66	55.08	16,059
August 07, 2025	56.11	56.5	56.5	56.88	55.96	218,741
August 06, 2025	56.45	56.46	56.46	56.69	56.17	5,534
August 05, 2025	57.17	56.45	56.45	57.17	56.24	8,140
August 04, 2025	56.89	56.61	56.61	57.19	56.21	11,446
August 01, 2025	58.66	56.63	56.63	58.66	56.51	22,598
July 31, 2025	57.03	56.95	56.95	57.5	56.7	14,290
July 30, 2025	57.53	57.26	57.26	57.53	57	55,714
July 29, 2025	57	57.32	57.32	57.39	56.96	22,445
July 28, 2025	57.8	57.13	57.13	57.8	57.08	16,491
July 25, 2025	58.52	57.65	57.65	58.53	57.44	27,394
July 24, 2025	57.77	58.13	58.13	58.59	57.77	4,777
July 23, 2025	57.51	58.2	58.2	58.5	57.51	116,638
July 22, 2025	58.01	57.9	57.9	58.15	57.7	20,827
July 21, 2025	57.3	58.01	58.01	60.04	56.81	978,604
July 18, 2025	59.59	57.45	57.45	59.59	57.03	12,963
July 17, 2025	58.31	57.85	57.85	58.32	57.79	20,862
July 16, 2025	58.38	58.26	58.26	58.49	57.88	10,790
July 15, 2025	57.97	58.09	58.09	58.31	57.86	1.33M
July 14, 2025	58.21	57.8	57.8	58.34	57.64	527,095
July 11, 2025	57.37	57.93	57.93	58.34	57.05	580,278
July 10, 2025	58.23	57.99	57.99	58.37	57.93	56,594
July 09, 2025	58.21	58.23	58.23	58.33	58.09	38,621
July 08, 2025	59.72	58.21	58.21	59.72	57.51	8,331
July 07, 2025	58	57.98	57.98	58.49	57.41	361,278
July 04, 2025	59.2	58	58	59.2	57.17	39,890
July 03, 2025	59	57.76	57.76	59	57.43	2.96M
July 02, 2025	59.91	58.02	58.02	59.91	57.91	92,304
July 01, 2025	60.06	58.45	58.45	60.06	58.16	185,159
June 30, 2025	58.55	58.31	58.31	59.15	58.12	248,887
June 27, 2025	57.65	58.37	58.37	58.78	57.65	338,450
June 26, 2025	55.99	58	58	58.05	55.99	39,071
June 25, 2025	57.89	57.43	57.43	57.89	57.26	4,720
June 24, 2025	56.5	57.26	57.26	57.66	56.5	19,172
June 23, 2025	56.41	56.83	56.83	57.08	56.4	7,950
June 20, 2025	56.37	57.08	57.08	57.15	56.37	12,845
June 19, 2025	56.93	56.37	56.37	56.93	56.25	134,138
June 18, 2025	58.2	56.65	56.65	58.2	56.36	2.47M
June 17, 2025	57.01	56.5	56.5	57.01	56.44	175,325
June 16, 2025	56.32	56.73	56.73	56.92	56.19	645,014
June 13, 2025	56.8	56.32	56.32	56.8	56.1	60,838
June 12, 2025	59.15	56.91	56.91	59.15	56.79	1.02M
June 11, 2025	58.2	57.43	57.43	58.2	57.31	864,354
June 10, 2025	59.43	57.61	57.61	59.43	57.51	871,469
June 09, 2025	59.2	57.7	57.7	59.2	57.61	81,654
June 06, 2025	56.97	57.48	57.48	57.59	56.33	730,300
June 05, 2025	57.12	56.6	56.6	57.12	56.3	2.91M
June 04, 2025	56.95	56.45	56.45	56.95	55.66	20,378
June 03, 2025	58.4	56.36	56.36	58.4	56.27	95,555
June 02, 2025	56.54	56.7	56.7	56.85	56.23	55,364
May 30, 2025	56.46	56.54	56.54	56.8	56.2	21,625

Aditya Birla Sun Life Nifty Bank ETF (ABSLBANETF.NS) NSE