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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.26	72.8	72.8	73.01	72.08	3,799
February 19, 2026	73.49	72.26	72.26	74.86	71.43	8,315
February 18, 2026	71.78	73.49	73.49	73.51	71.77	6,558
February 17, 2026	70.57	72.88	72.88	73.23	70.57	16,259
February 16, 2026	71.3	72.38	72.38	72.79	71.3	13,238
February 13, 2026	72	72.13	72.13	73.2	71.2	3,171
February 12, 2026	73.25	72.43	72.43	73.37	72.08	15,801
February 11, 2026	72.96	73.48	73.48	73.5	72.89	13,621
February 10, 2026	74.15	72.95	72.95	74.15	72.47	9,645
February 09, 2026	72.36	72.65	72.65	72.96	72.01	19,278
February 06, 2026	72.12	72.15	72.15	72.43	71.35	20,947
February 05, 2026	71.12	72.12	72.12	72.42	71.12	6,946
February 04, 2026	70.8	72.3	72.3	72.5	70.8	10,139
February 03, 2026	71.3	71.94	71.94	73.45	71.3	37,604
February 02, 2026	68.53	70.18	70.18	70.32	68.11	32,010
February 01, 2026	70.69	68.95	68.95	71.3	68.53	97,904
January 30, 2026	70.2	70.89	70.89	71.38	70.2	28,805
January 29, 2026	71.57	71.41	71.41	71.65	70.78	38,197
January 28, 2026	69.01	71.22	71.22	71.51	68.8	14,192
January 27, 2026	69.11	69.69	69.69	70.82	69.01	7,478
January 23, 2026	71.5	69.4	69.4	71.83	69.03	13,884
January 22, 2026	70.31	70.62	70.62	71.24	70.3	64,701
January 21, 2026	70.29	69.96	69.96	70.5	69	35,080
January 20, 2026	71.89	70.29	70.29	72	69.99	15,499
January 19, 2026	72.7	71.84	71.84	72.7	71.53	28,813
January 16, 2026	71.67	71.98	71.98	72.71	71.66	516,872
January 14, 2026	71	72.12	72.12	72.14	71	6,848
January 13, 2026	73.75	71.66	71.66	73.75	71.21	5,814
January 12, 2026	72.02	71.96	71.96	72.02	70.9	18,031
January 09, 2026	72.51	71.79	71.79	72.76	71.51	28,390
January 08, 2026	74.23	72.56	72.56	74.28	72.39	13,353
January 07, 2026	73.8	73.99	73.99	74.05	73.57	9,655
January 06, 2026	75.38	73.72	73.72	75.38	73.37	35,371
January 05, 2026	73.13	73.55	73.55	73.89	73.13	9,306
January 02, 2026	72.78	73.52	73.52	73.65	72.71	16,727
January 01, 2026	74.59	72.93	72.93	74.6	72.66	25,554
December 31, 2025	73.3	73.18	73.18	74.5	71.85	21,076
December 30, 2025	71.5	71.87	71.87	72.68	71.3	158,580
December 29, 2025	72.4	71.93	71.93	72.5	71.63	12,852
December 26, 2025	71.79	72.27	72.27	72.76	71.78	9,407
December 24, 2025	73.8	72.38	72.38	73.8	72.04	6,763
December 23, 2025	71.06	72.37	72.37	72.4	71.06	9,726
December 22, 2025	70.3	71.95	71.95	72.02	70.3	5,756
December 19, 2025	71.29	71.44	71.44	71.66	71.02	16,752
December 18, 2025	71.2	71.14	71.14	71.2	70.57	14,180
December 17, 2025	70.3	71.42	71.42	71.83	70.3	9,284
December 16, 2025	71.8	71.45	71.45	71.84	71.35	12,321
December 15, 2025	71.1	71.92	71.92	72	70	23,188
December 12, 2025	70.3	71.7	71.7	72	70.3	8,865
December 11, 2025	70.58	70.91	70.91	71.26	70.58	4,550
December 10, 2025	70.3	70.79	70.79	72.05	70.3	6,967
December 09, 2025	69.9	70.96	70.96	71.54	69.6	10,008
December 08, 2025	71.3	70.58	70.58	72.78	70.24	27,095
December 05, 2025	72.22	71.97	71.97	72.31	71.2	8,073
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

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