Aditya BSL Nifty Next 50 ETF - ABSLNN50ET.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	72.86	72.45	72.45	72.98	71.51	11,141
November 06, 2025	74.19	72.5	72.5	74.2	72.3	19,812
November 04, 2025	75.45	73.44	73.44	75.45	73.01	8,922
November 03, 2025	73.53	73.61	73.61	73.8	72.51	10,948
October 31, 2025	73.55	73.17	73.17	73.89	72.35	11,371
October 30, 2025	72.55	73.19	73.19	73.9	72.23	19,324
October 29, 2025	73.24	73.23	73.23	73.53	72.59	15,410
October 28, 2025	71.98	72.53	72.53	73.72	71.98	10,525
October 27, 2025	71.81	72.69	72.69	72.9	71.81	14,029
October 24, 2025	71.91	72.47	72.47	73.15	71.91	9,517
October 23, 2025	73.01	72.64	72.64	73.7	72.5	21,913
October 21, 2025	74.36	72.82	72.82	74.36	72.13	13,181
October 20, 2025	72.01	72.55	72.55	73.74	72.01	8,651
October 17, 2025	71.96	72.52	72.52	72.99	71.95	22,168
October 16, 2025	72.28	72.61	72.61	72.69	71.61	10,616
October 15, 2025	71.3	72.28	72.28	72.36	71.3	8,837
October 14, 2025	72.04	71.3	71.3	72.04	70.71	8,548
October 13, 2025	72.7	71.54	71.54	72.7	70.7	34,896
October 10, 2025	71	71.77	71.77	72.16	71	6,294
October 09, 2025	71.44	71.53	71.53	71.58	70.98	9,624
October 08, 2025	71.99	71.09	71.09	72	70.94	5,729
October 07, 2025	72.19	71.64	71.64	72.2	71.53	7,532
October 06, 2025	72.15	71.47	71.47	72.15	71.07	10,843
October 03, 2025	70.08	71.42	71.42	71.89	70.08	4,169
October 01, 2025	71.25	71.17	71.17	71.44	70.69	10,269
September 30, 2025	71.3	70.84	70.84	71.65	70.6	7,848
September 29, 2025	69.5	71	71	72.87	69.5	144,472
September 26, 2025	70.8	70.27	70.27	71.48	70.15	16,947
September 25, 2025	72.69	71.64	71.64	72.69	71.29	3,887
September 24, 2025	73.39	71.95	71.95	73.39	71.9	6,455
September 23, 2025	73.08	72.73	72.73	73.78	72.41	7,926
September 22, 2025	71.95	73.07	73.07	73.55	71.95	11,245
September 19, 2025	72.99	72.82	72.82	73.17	72.62	7,460
September 18, 2025	73.05	72.33	72.33	73.2	71.27	15,374
September 17, 2025	71.9	72.23	72.23	72.48	71.89	16,397
September 16, 2025	71.99	71.75	71.75	72.29	71.14	26,727
September 15, 2025	71.17	71.58	71.58	71.9	70.82	12,424
September 12, 2025	70.3	71.17	71.17	71.3	70.3	7,485
September 11, 2025	71.59	71.06	71.06	71.59	70.77	5,232
September 10, 2025	70.41	70.81	70.81	71.2	70.41	7,517
September 09, 2025	70.71	70.46	70.46	70.75	70.12	12,531
September 08, 2025	69.51	70.36	70.36	70.86	69.4	22,403
September 05, 2025	69.6	70.11	70.11	70.79	69.6	6,822
September 04, 2025	69.8	70.22	70.22	71.3	69.8	14,845
September 03, 2025	70.9	70.44	70.44	70.9	70.2	3,642
September 02, 2025	69.1	70.17	70.17	70.51	69.1	62,034
September 01, 2025	69.29	69.69	69.69	69.86	68.09	9,355
August 29, 2025	69.29	68.68	68.68	69.3	68.5	6,915
August 28, 2025	69.2	69.1	69.1	70.8	69.02	16,229
August 26, 2025	70.05	69.99	69.99	71.39	69.59	11,313
August 25, 2025	69.88	70.69	70.69	71.38	69.88	33,577
August 22, 2025	70.1	70.54	70.54	71.29	70.1	3,537
August 21, 2025	70.84	70.74	70.74	71.5	70.68	31,829
August 20, 2025	71.59	71.19	71.19	71.59	70.56	10,070
August 19, 2025	70.65	70.91	70.91	71	70.08	8,525
August 18, 2025	70.6	70.3	70.3	71	69.45	10,540
August 14, 2025	69.57	69.41	69.41	70.28	69.34	8,886
August 13, 2025	68.3	69.57	69.57	70.4	68.3	10,419
August 12, 2025	68.2	69.07	69.07	69.8	68.2	10,832
August 11, 2025	68.97	69.07	69.07	69.16	67.8	31,686

Aditya BSL Nifty Next 50 ETF (ABSLNN50ET.NS) NSE