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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	68.41	68.63	68.63	69.89	68.41	9,094
August 07, 2025	69.19	69.06	69.06	69.31	68.26	9,942
August 06, 2025	68.8	69.14	69.14	70.39	68.8	6,329
August 05, 2025	70.47	69.63	69.63	70.47	69.42	5,789
August 04, 2025	69.9	69.75	69.75	69.9	68.2	16,120
August 01, 2025	70.07	69.17	69.17	70.07	68.98	15,498
July 31, 2025	70.89	70.04	70.04	70.89	69.5	78,272
July 30, 2025	70.89	70.4	70.4	70.9	69.88	5,394
July 29, 2025	69.74	70.22	70.22	70.4	69.34	5,889
July 28, 2025	69.3	69.73	69.73	70.8	69.3	12,269
July 25, 2025	71.6	70.08	70.08	71.6	70	16,565
July 24, 2025	70.51	70.96	70.96	71.46	70.4	4,189
July 23, 2025	70.4	71.11	71.11	71.89	70.4	10,481
July 22, 2025	72.2	71.15	71.15	72.2	70.6	7,038
July 21, 2025	71.9	71.41	71.41	71.9	70.2	7,890
July 18, 2025	71.79	71.1	71.1	72.18	71.02	7,712
July 17, 2025	69.87	71.49	71.49	72.61	69.87	25,855
July 16, 2025	71.92	71.67	71.67	71.92	71.16	8,005
July 15, 2025	71.6	71.56	71.56	71.85	70.72	142,956
July 14, 2025	69.7	70.85	70.85	71.6	69.7	12,483
July 11, 2025	69.7	70.71	70.71	71.89	69.7	10,563
July 10, 2025	72.39	71.1	71.1	72.39	71.05	5,422
July 09, 2025	72.4	71.4	71.4	72.4	71.23	8,624
July 08, 2025	72.4	71.57	71.57	72.4	70.6	8,282
July 07, 2025	72.2	71.46	71.46	72.2	71.2	12,323
July 04, 2025	70.2	71.63	71.63	71.89	70.2	8,577
July 03, 2025	69.65	71.06	71.06	71.98	69.65	8,312
July 02, 2025	72.47	71.44	71.44	72.47	71.25	7,993
July 01, 2025	72.67	71.8	71.8	72.67	71.5	13,095
June 30, 2025	72.85	71.75	71.75	72.85	71.51	13,128
June 27, 2025	71.09	71.44	71.44	71.94	71.07	73,945
June 26, 2025	70.41	71.09	71.09	71.34	70.06	10,421
June 25, 2025	70.45	70.41	70.41	70.69	70.19	3,048
June 24, 2025	71.43	70.09	70.09	71.43	69.7	8,456
June 23, 2025	67.69	69.69	69.69	71.16	67.69	13,172
June 20, 2025	70.39	69.43	69.43	70.39	68.79	9,199
June 19, 2025	69.51	68.68	68.68	70.6	68.47	9,643
June 18, 2025	69.88	69.51	69.51	69.99	69.4	7,474
June 17, 2025	69.97	69.88	69.88	70.85	69.7	4,603
June 16, 2025	69.08	70.33	70.33	70.5	68.6	7,366
June 13, 2025	70	69.88	69.88	70.08	68.68	12,103
June 12, 2025	71	70.38	70.38	73.22	70	7,802
June 11, 2025	69.81	71.44	71.44	72.01	69.81	23,758
June 10, 2025	69.81	71.6	71.6	71.98	69.81	12,339
June 09, 2025	70.62	71.6	71.6	71.8	70.61	18,891
June 06, 2025	68.19	70.61	70.61	70.7	68.19	23,888
June 05, 2025	71.32	69.94	69.94	71.32	69.57	7,921
June 04, 2025	68.23	69.59	69.59	71.09	68.23	6,952
June 03, 2025	71.3	69.36	69.36	71.3	68.23	57,348
June 02, 2025	69.54	69.57	69.57	70	69.2	11,451
May 30, 2025	69.62	69.54	69.54	70.16	69.26	13,193
May 29, 2025	69.7	69.96	69.96	70.67	69.47	6,866
May 28, 2025	72	69.71	69.71	72	69.51	20,858
May 27, 2025	70.04	70.27	70.27	70.61	69.52	14,768
May 26, 2025	70.19	70.04	70.04	70.68	69.08	6,125

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