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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.1	62.46	62.46	62.7	61.97	15,805
February 19, 2026	62.84	62.11	62.11	62.92	61.94	71,201
February 18, 2026	62.89	62.84	62.84	62.95	62.4	182,177
February 17, 2026	62.16	62.91	62.91	64.94	61.89	3.92M
February 16, 2026	60.05	62.22	62.22	62.3	60.05	347,322
February 13, 2026	63.65	61.59	61.59	63.65	61.48	10,779
February 12, 2026	62.44	62.1	62.1	62.51	61.39	347,348
February 11, 2026	61.99	61.91	61.91	62.05	61.7	22,143
February 10, 2026	61.24	61.91	61.91	62.43	61.24	10,620
February 09, 2026	63.17	61.84	61.84	63.17	61.47	109,296
February 06, 2026	61.34	61.33	61.33	61.4	60.9	7,764
February 05, 2026	61.61	61.25	61.25	61.66	61.16	12,059
February 04, 2026	61.37	61.39	61.39	61.63	61.13	813,331
February 03, 2026	60.52	61.31	61.31	62.72	60.52	988,722
February 02, 2026	59.6	59.92	59.92	60.01	59.16	198,565
February 01, 2026	59.32	59.81	59.81	61.39	59.13	126,328
January 30, 2026	59.71	60.85	60.85	61.26	59.71	65,564
January 29, 2026	61.31	61.25	61.25	61.35	60.67	28,542
January 28, 2026	60.64	60.96	60.96	61	60.6	113,914
January 27, 2026	59.82	60.46	60.46	61	59.4	68,763
January 23, 2026	60.77	59.82	59.82	60.77	59.7	19,038
January 22, 2026	60.84	60.47	60.47	60.85	60.09	79,501
January 21, 2026	57.1	60.06	60.06	60.78	57.08	69,510
January 20, 2026	61.11	60.89	60.89	61.31	60.7	162,562
January 19, 2026	61.33	61.11	61.11	61.67	60.86	472,719
January 16, 2026	62.62	61.34	61.34	62.62	60.8	61,723
January 14, 2026	61.09	60.8	60.8	61.09	60.56	13,330
January 13, 2026	61.19	60.84	60.84	61.19	60.55	6,052
January 12, 2026	60.95	60.72	60.72	60.95	60.19	29,907
January 09, 2026	61.73	60.6	60.6	61.73	60.48	728,917
January 08, 2026	61.91	61.03	61.03	61.91	60.92	40,999
January 07, 2026	63.26	61.31	61.31	63.26	61.04	55,819
January 06, 2026	61.27	61.42	61.42	61.57	61.23	96,893
January 05, 2026	62.82	61.29	61.29	62.82	61.09	304,814
January 02, 2026	61.5	61.29	61.29	61.5	61	52,351
January 01, 2026	59.29	60.9	60.9	62.34	59.29	46,055
December 31, 2025	60.65	60.82	60.82	61.15	60.43	772,916
December 30, 2025	60.1	60.44	60.44	60.5	59.97	54,868
December 29, 2025	60.53	60.11	60.11	60.53	60	45,785
December 26, 2025	60.72	60.23	60.23	60.72	60.15	55,333
December 24, 2025	60.1	60.41	60.41	60.72	60.1	21,399
December 23, 2025	60.45	60.52	60.52	60.61	60.45	6,110
December 22, 2025	60.75	60.51	60.51	60.75	60	17,282
December 19, 2025	60.32	60.27	60.27	60.41	60.18	22,454
December 18, 2025	60.14	60.13	60.13	60.43	60	7,027
December 17, 2025	58.81	60.21	60.21	60.49	58.81	69,871
December 16, 2025	60.58	60.32	60.32	60.62	60.3	43,320
December 15, 2025	60.61	60.7	60.7	60.8	60.33	11,513
December 12, 2025	61.93	60.64	60.64	61.93	60.44	9,074
December 11, 2025	60.18	60.42	60.42	60.65	60.05	62,456
December 10, 2025	62.22	60.18	60.18	62.22	60.08	85,031
December 09, 2025	60.33	60.41	60.41	60.61	60.17	1.08M
December 08, 2025	60.97	60.48	60.48	61.03	60.33	45,158
December 05, 2025	60.51	60.96	60.96	61.01	60.51	39,688
December 04, 2025	61.18	60.5	60.5	61.18	59.99	298,948
December 03, 2025	60.42	60.58	60.58	60.75	60.26	30,270
December 02, 2025	61.39	60.51	60.51	61.39	60.45	58,148
December 01, 2025	61.29	60.93	60.93	61.4	60.83	110,502
November 28, 2025	60.96	60.98	60.98	61.19	60.87	87,782
November 27, 2025	60.95	60.95	60.95	61.14	60.79	42,942

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