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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	58.31	56.75	56.75	58.31	56.1	11,545
October 01, 2025	54.34	56.61	56.61	56.91	54.34	811,541
September 30, 2025	55.57	55.74	55.74	56.03	55.57	48,994
September 29, 2025	54.21	55.57	55.57	56.04	54.21	65,694
September 26, 2025	54.46	55.61	55.61	56.33	54.46	25,043
September 25, 2025	56.21	56.14	56.14	56.56	56.07	73,132
September 24, 2025	56.92	56.27	56.27	56.92	56.19	4,970
September 23, 2025	56	56.71	56.71	56.87	55.99	24,041
September 22, 2025	58.49	56.29	56.29	58.49	56.02	11,868
September 19, 2025	57.21	56.79	56.79	57.21	56.63	828,573
September 18, 2025	56.82	57	57	57.15	56.51	2.37M
September 17, 2025	56.02	56.75	56.75	56.82	56.02	26,149
September 16, 2025	56.83	56.42	56.42	56.83	55.63	51,894
September 15, 2025	55.72	56.2	56.2	56.64	55.72	24,283
September 12, 2025	55.51	56.1	56.1	56.47	55.51	905,548
September 11, 2025	57.39	55.96	55.96	57.39	55.41	901,935
September 10, 2025	55.46	55.72	55.72	55.96	55.46	1.41M
September 09, 2025	56.95	55.46	55.46	56.95	55.25	34,419
September 08, 2025	54	55.29	55.29	55.91	53.92	61,771
September 05, 2025	55.86	55.31	55.31	55.86	54.91	19,396
September 04, 2025	56.53	55.27	55.27	56.53	55.19	21,613
September 03, 2025	54.91	55.16	55.16	55.47	54.69	271,763
September 02, 2025	55.01	54.91	54.91	55.69	54.69	40,970
September 01, 2025	56.42	55.23	55.23	56.42	54.77	1.79M
August 29, 2025	53.6	54.78	54.78	55.34	53.6	212,514
August 28, 2025	55.99	54.98	54.98	55.99	54.91	117,876
August 26, 2025	56.64	55.69	55.69	56.91	55.55	114,319
August 25, 2025	58.03	56.38	56.38	58.03	56.01	26,092
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

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