Aditya Birla Sun Life Nifty 50 ETF - BSLNIFTY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.99	29.81	29.81	29.99	29.3	178,641
February 19, 2026	30.82	29.67	29.67	30.82	29.6	353,349
February 18, 2026	29.82	30.07	30.07	30.19	29.82	254,636
February 17, 2026	29.85	29.96	29.96	30.03	29.71	188,784
February 16, 2026	30.45	29.85	29.85	30.45	29.3	203,795
February 13, 2026	30.29	29.71	29.71	30.29	29.6	327,466
February 12, 2026	30.99	30.05	30.05	30.99	30.01	210,976
February 11, 2026	30.94	30.24	30.24	31	30.13	153,435
February 10, 2026	30.28	30.19	30.19	30.8	29.7	231,488
February 09, 2026	30.65	30.05	30.05	30.65	29.7	299,685
February 06, 2026	29.09	29.91	29.91	30.14	29.09	185,755
February 05, 2026	29.28	29.84	29.84	30.34	29.28	279,942
February 04, 2026	29.6	30.04	30.04	30.77	29.6	1.23M
February 03, 2026	30.06	30.02	30.02	30.64	29.6	2.69M
February 02, 2026	28.6	29.33	29.33	30	28.6	949,006
February 01, 2026	30.37	28.99	28.99	30.37	28.7	904,868
January 30, 2026	28.8	29.49	29.49	29.55	28.8	251,046
January 29, 2026	30.19	29.54	29.54	30.19	29.28	434,753
January 28, 2026	30.11	29.46	29.46	30.11	29.1	777,556
January 27, 2026	29.93	29.38	29.38	29.93	28.8	572,349
January 23, 2026	30.19	29.2	29.2	30.19	29.17	333,111
January 22, 2026	29.48	29.46	29.46	29.66	29.3	394,973
January 21, 2026	29.05	29.3	29.3	30.17	29.05	724,722
January 20, 2026	30.3	29.44	29.44	30.54	29.33	948,386
January 19, 2026	29.6	29.8	29.8	30.68	29.6	281,057
January 16, 2026	29.6	29.94	29.94	30.67	29.6	2.33M
January 14, 2026	29.21	29.93	29.93	30.7	29.21	687,773
January 13, 2026	29.25	29.96	29.96	30.76	29.25	464,723
January 12, 2026	30.66	30.01	30.01	30.66	29.66	574,339
January 09, 2026	29.37	29.92	29.92	30.23	29.37	455,122
January 08, 2026	30.1	30.13	30.13	30.41	30.1	364,674
January 07, 2026	30.03	30.41	30.41	31.19	30.03	203,053
January 06, 2026	29.8	30.43	30.43	31.27	29.74	170,412
January 05, 2026	29.83	30.51	30.51	31.45	29.83	339,690
January 02, 2026	29.62	30.6	30.6	31.13	29.62	681,205
January 01, 2026	31.14	30.38	30.38	31.14	30.34	230,413
December 31, 2025	29.4	30.39	30.39	30.44	29.4	138,176
December 30, 2025	29.8	30.16	30.16	30.9	29.8	292,835
December 29, 2025	30	30.15	30.15	31.07	30	6.04M
December 26, 2025	31.16	30.32	30.32	31.16	30	206,677
December 24, 2025	31.18	30.39	30.4	31.18	30.33	171,218
December 23, 2025	30.76	30.42	30.42	30.76	30.37	117,990
December 22, 2025	30.94	30.41	30.41	30.94	30.17	293,407
December 19, 2025	30.77	30.19	30.19	30.77	30.02	1.84M
December 18, 2025	29.8	30.02	30.02	30.82	29.8	139,113
December 17, 2025	30.85	30.07	30.07	30.85	29.5	461,140
December 16, 2025	29.99	30.1	30.1	31.06	29.99	144,527
December 15, 2025	30.31	30.31	30.31	31.06	30.11	267,994
December 12, 2025	29.85	30.31	30.31	30.88	29.85	143,858
December 11, 2025	29.7	30.13	30.13	30.75	29.7	159,441
December 10, 2025	29.7	30	30	30.85	29.7	202,822
December 09, 2025	30.98	30.1	30.1	30.98	29.97	218,707
December 08, 2025	30.55	30.23	30.23	30.55	30.14	263,955
December 05, 2025	31.05	30.43	30.43	31.05	30.06	395,605
December 04, 2025	30.45	30.3	30.3	30.45	30.15	114,816
December 03, 2025	30.38	30.25	30.25	30.38	30.15	231,140
December 02, 2025	31.18	30.31	30.31	31.18	30.27	208,338
December 01, 2025	30.6	30.42	30.42	30.68	30.2	318,526
November 28, 2025	30.1	30.49	30.49	30.8	30.1	197,156
November 27, 2025	30.1	30.46	30.46	30.7	30.1	167,491

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