Birla Sun Life Mutual Fund - Birla Sun Life Nifty ETF - BSLNIFTY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29.28	28.9	28.9	29.28	28.65	205,237
August 14, 2025	28.88	28.6	28.6	28.88	28.47	75,563
August 13, 2025	28.9	28.56	28.56	28.9	28.4	74,548
August 12, 2025	28.9	28.4	28.4	28.9	28.1	150,408
August 11, 2025	27.8	28.51	28.51	28.7	27.8	229,267
August 08, 2025	28.1	28.25	28.25	28.8	28.1	224,531
August 07, 2025	28.52	28.48	28.48	28.8	28.18	892,830
August 06, 2025	28.2	28.52	28.52	28.66	28.2	136,560
August 05, 2025	29.1	28.56	28.56	29.1	28.3	1.19M
August 04, 2025	29.22	28.63	28.63	29.22	28.42	164,078
August 01, 2025	29.1	28.51	28.51	29.1	28.37	303,732
July 31, 2025	28.2	28.72	28.72	29.1	28.2	271,380
July 30, 2025	29.1	28.77	28.77	29.1	28.4	105,356
July 29, 2025	29.36	28.73	28.73	29.36	28.3	124,218
July 28, 2025	29.2	28.65	28.65	29.2	28.4	316,539
July 25, 2025	28.97	28.8	28.8	29.09	28.78	482,155
July 24, 2025	28.8	29.05	29.05	29.6	28.8	114,107
July 23, 2025	29.45	29.16	29.16	29.45	28.7	141,057
July 22, 2025	29.04	29.05	29.05	29.3	28.94	160,874
July 21, 2025	29.3	29.04	29.04	29.3	28.75	200,105
July 18, 2025	29.4	28.94	28.94	29.4	28.8	462,144
July 17, 2025	29.95	29.1	29.1	29.95	29	133,463
July 16, 2025	29.5	29.22	29.22	29.5	28.8	148,987
July 15, 2025	29.35	29.18	29.18	29.35	28.81	328,765
July 14, 2025	28.8	29.03	29.03	29.4	28.8	272,079
July 11, 2025	29.65	29.1	29.1	29.65	28.9	275,580
July 10, 2025	30.15	29.35	29.35	30.15	28.68	124,637
July 09, 2025	29.8	29.42	29.42	29.8	29.1	225,019
July 08, 2025	29.8	29.5	29.5	29.8	29.33	336,361
July 07, 2025	28.72	29.43	29.43	29.9	28.72	212,403
July 04, 2025	29.1	29.46	29.46	29.7	29.1	174,573
July 03, 2025	30.17	29.39	29.39	30.17	29.36	207,049
July 02, 2025	30.28	29.44	29.44	30.28	29.32	1.31M
July 01, 2025	29.48	29.55	29.55	29.8	29.1	3.28M
June 30, 2025	29.8	29.48	29.48	29.8	29.2	513,128
June 27, 2025	30.18	29.56	29.56	30.18	29.2	197,262
June 26, 2025	29.4	29.45	29.45	29.49	29.07	276,913
June 25, 2025	28.6	29.13	29.13	29.16	28.6	153,204
June 24, 2025	29.02	28.91	28.91	29.2	28.86	270,177
June 23, 2025	28.21	28.81	28.81	29.04	28.21	192,359
June 20, 2025	28.9	28.94	28.94	28.98	28.45	188,124
June 19, 2025	28.9	28.6	28.6	28.9	28.3	2.23M
June 18, 2025	27.99	28.61	28.61	29.1	27.99	137,020
June 17, 2025	29.5	28.71	28.71	29.5	28.5	199,489
June 16, 2025	28.54	28.79	28.79	28.89	28.2	238,582
June 13, 2025	29.45	28.54	28.54	29.45	28.02	11.37M
June 12, 2025	28.7	28.74	28.74	29.4	28.67	4.51M
June 11, 2025	28.26	29.03	29.03	29.14	28.26	180,676
June 10, 2025	29.4	28.99	28.99	29.4	28.6	213,814
June 09, 2025	29.2	28.98	28.98	29.2	28.77	612,292
June 06, 2025	28.9	28.81	28.81	28.9	28.2	251,745
June 05, 2025	28.9	28.57	28.57	28.9	28.1	293,925
June 04, 2025	28.6	28.4	28.4	28.6	27.59	116,235
June 03, 2025	28.9	28.3	28.3	28.9	28.1	277,987
June 02, 2025	28.5	28.47	28.47	28.9	28.05	777,590
May 30, 2025	28.68	28.5	28.5	28.69	28.48	116,101
May 29, 2025	28.63	28.59	28.59	28.73	28.44	112,919
May 28, 2025	28.3	28.54	28.54	28.68	28.3	192,941
May 27, 2025	28.83	28.58	28.58	28.89	28.45	318,145
May 26, 2025	28.75	28.75	28.75	28.85	28.52	495,016

Birla Sun Life Mutual Fund - Birla Sun Life Nifty ETF (BSLNIFTY.NS) NSE