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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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