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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	60.23	60.77	60.77	60.84	60.23	81,443
November 25, 2025	60.06	60.04	60.04	60.36	59.97	121,950
November 24, 2025	60.69	60.15	60.15	60.69	59.86	85,967
November 21, 2025	59.94	60.09	60.09	60.9	59.94	34,551
November 19, 2025	60.21	60.38	60.38	60.46	60	9,862
November 18, 2025	60.09	60.14	60.14	60.3	60.05	11,730
November 17, 2025	59.99	60.15	60.15	60.21	59.17	12,907
November 14, 2025	59.15	59.7	59.7	59.82	58.95	198,263
November 13, 2025	59.47	59.54	59.54	59.79	59.35	7,879
November 12, 2025	59.73	59.54	59.54	59.73	59.4	8,867
November 11, 2025	59.4	59.3	59.3	59.4	58.88	6,944
November 10, 2025	59.4	59.24	59.24	59.4	59.01	14,373
November 07, 2025	59.2	59.16	59.16	59.32	58.38	407,689
November 06, 2025	59.96	58.91	58.91	60.04	58.81	74,805
November 04, 2025	61.19	59.15	59.15	61.19	59.06	16,803
November 03, 2025	59.19	59.41	59.41	59.47	58.9	31,255
October 31, 2025	59.52	59.13	59.13	59.69	59.03	11,144
October 30, 2025	59.36	59.38	59.38	59.63	59.28	18,152
October 29, 2025	59.84	59.61	59.61	59.84	59.28	396,958
October 28, 2025	59.95	59.39	59.39	59.95	59.02	56,984
October 27, 2025	58.86	59.35	59.35	59.45	58.81	20,652
October 24, 2025	59.62	58.86	58.86	59.84	58.65	27,601
October 23, 2025	59.27	59.33	59.33	59.85	59.2	34,397
October 21, 2025	59.84	59.21	59.21	59.84	59.08	12,606
October 20, 2025	58.85	59.24	59.24	59.58	58.81	76,668
October 17, 2025	58.57	58.85	58.85	59.06	58.36	28,376
October 16, 2025	58.45	58.6	58.6	58.72	58.21	35,638
October 15, 2025	57.7	57.99	57.99	58.18	57.46	26,609
October 14, 2025	57.9	57.7	57.7	58.01	57.52	45,288
October 13, 2025	58.14	57.91	57.91	58.14	57.52	270,517
October 10, 2025	59.06	57.86	57.86	59.06	57.35	24,933
October 09, 2025	58.94	57.34	57.34	58.94	57.04	40,768
October 08, 2025	57.8	57.22	57.22	57.8	57.03	17,339
October 07, 2025	57.89	57.41	57.41	57.89	57.21	25,928
October 06, 2025	58.16	57.37	57.37	58.16	56.15	55,125
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

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