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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71.51	71.87	71.87	72.1	71.51	6,009
December 03, 2025	72.25	71.78	71.78	72.31	71.46	5,820
December 02, 2025	72.29	72.35	72.35	72.72	72.01	11,944
December 01, 2025	71.51	71.81	71.81	73.59	71.51	12,690
November 28, 2025	71.61	72.22	72.22	72.89	71.61	9,090
November 27, 2025	72.89	72.28	72.28	72.89	72.01	8,500
November 26, 2025	70.81	72.22	72.22	72.36	70.81	101,703
November 25, 2025	70.61	71.47	71.47	71.79	70.6	10,627
November 24, 2025	71.64	71.27	71.27	72.06	71	14,624
November 21, 2025	72.2	72.28	72.28	73.6	71.95	13,519
November 19, 2025	73.59	72.81	72.81	73.59	72.21	6,210
November 18, 2025	72.8	72.93	72.93	73.43	72.8	6,773
November 17, 2025	73.35	73.45	73.45	73.57	72.99	11,159
November 14, 2025	73.67	72.99	72.99	73.67	72.69	5,097
November 13, 2025	73.77	72.95	72.95	73.77	72.7	19,235
November 12, 2025	72.97	73.04	73.04	73.43	72.82	13,480
November 11, 2025	72.72	72.97	72.97	73	72.06	6,164
November 10, 2025	71.8	72.71	72.71	73.27	71.8	10,409
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

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