Aditya Birla Sun Life Nifty Next 50 ETF (ABSLNN50ET.NS) NSE

65.16

+0.48(+0.74%)

Updated at April 02 03:24PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	63.94	65.16	65.16	65.33	63.02	24,838
April 01, 2026	64.2	64.68	64.68	66.7	64.2	35,584
March 30, 2026	63.71	64.9	64.9	65.52	63.23	38,289
March 27, 2026	66.63	65.35	65.35	70	65	74,345
March 25, 2026	63.89	66.62	66.62	67.23	63.89	33,760
March 24, 2026	66.17	65.53	65.53	66.17	64.37	332,933
March 23, 2026	66.96	64.56	64.56	67.19	64.26	53,975
March 19, 2026	67.5	66.9	66.9	68.9	66.21	29,343
March 18, 2026	68.03	68.94	68.94	69.17	68.03	10,771
March 17, 2026	67.32	68.03	68.03	68.43	67.31	17,424
March 16, 2026	68.87	67.3	67.3	68.87	66.65	72,014
March 13, 2026	69.56	68.93	68.93	74	67.86	18,222
March 12, 2026	70.69	69.7	69.7	70.69	68.5	20,198
March 11, 2026	70.27	70.17	70.17	72	69.32	103,542
March 10, 2026	69.51	70.55	70.55	70.75	69.51	30,152
March 09, 2026	69.99	69.41	69.41	70.78	67.98	23,817
March 06, 2026	70.62	70.78	70.78	71.45	70.5	14,337
March 05, 2026	70.87	70.97	70.97	71.5	70.24	19,239
March 02, 2026	73.65	72.12	72.12	73.65	71.22	52,425
February 27, 2026	72.7	73.29	73.29	74	72.7	10,721
February 26, 2026	73.63	73.88	73.88	73.92	73.35	11,784
February 25, 2026	72.99	73.62	73.62	73.82	72.99	10,029
February 24, 2026	72.35	72.99	72.99	73.45	72.35	3,524
February 23, 2026	71.97	72.98	72.98	73.3	71.97	6,558
February 20, 2026	72.26	72.8	0	73.01	72.08	3,799
February 19, 2026	73.49	72.26	0	74.86	71.43	8,315
February 18, 2026	71.78	73.49	0	73.51	71.77	6,558
February 17, 2026	70.57	72.88	0	73.23	70.57	16,259
February 16, 2026	71.3	72.38	0	72.79	71.3	13,238
February 13, 2026	72	72.13	0	73.2	71.2	3,171
February 12, 2026	73.25	72.43	0	73.37	72.08	15,801
February 11, 2026	72.96	73.48	0	73.5	72.89	13,621
February 10, 2026	74.15	72.95	0	74.15	72.47	9,645
February 09, 2026	72.36	72.65	0	72.96	72.01	19,278
February 06, 2026	72.12	72.15	0	72.43	71.35	20,947
February 05, 2026	71.12	72.12	0	72.42	71.12	6,946
February 04, 2026	70.8	72.3	0	72.5	70.8	10,139
February 03, 2026	71.3	71.94	0	73.45	71.3	37,604
February 02, 2026	68.53	70.18	0	70.32	68.11	32,010
February 01, 2026	70.69	68.95	0	71.3	68.53	97,904
January 30, 2026	70.2	70.89	0	71.38	70.2	28,805
January 29, 2026	71.57	71.41	0	71.65	70.78	38,197
January 28, 2026	69.01	71.22	0	71.51	68.8	14,192
January 27, 2026	69.11	69.69	0	70.82	69.01	7,478
January 23, 2026	71.5	69.4	0	71.83	69.03	13,884
January 22, 2026	70.31	70.62	0	71.24	70.3	64,701
January 21, 2026	70.29	69.96	0	70.5	69	35,080
January 20, 2026	71.89	70.29	0	72	69.99	15,499
January 19, 2026	72.7	71.84	0	72.7	71.53	28,813
January 16, 2026	71.67	71.98	0	72.71	71.66	516,872
January 14, 2026	71	72.12	0	72.14	71	6,848
January 13, 2026	73.75	71.66	0	73.75	71.21	5,814
January 12, 2026	72.02	71.96	0	72.02	70.9	18,031
January 09, 2026	72.51	71.79	0	72.76	71.51	28,390
January 08, 2026	74.23	72.56	0	74.28	72.39	13,353
January 07, 2026	73.8	73.99	0	74.05	73.57	9,655
January 06, 2026	75.38	73.72	0	75.38	73.37	35,371
January 05, 2026	73.13	73.55	0	73.89	73.13	9,306
January 02, 2026	72.78	73.52	0	73.65	72.71	16,727
January 01, 2026	74.59	72.93	0	74.6	72.66	25,554