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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.28	28.67	28.67	29.28	28.63	227,639
September 25, 2025	29.4	28.95	28.95	29.4	28.9	129,737
September 24, 2025	28.98	29.11	29.11	29.58	28.98	252,316
September 23, 2025	28.52	29.26	29.26	29.6	28.52	133,577
September 22, 2025	29.8	29.26	29.26	29.8	29.05	160,080
September 19, 2025	29.74	29.43	29.43	29.74	29.25	301,414
September 18, 2025	29.8	29.48	29.48	29.8	29.3	120,288
September 17, 2025	29.7	29.39	29.39	29.7	29.18	138,771
September 16, 2025	29.84	29.27	29.27	29.84	28.39	143,791
September 15, 2025	29.87	29.12	29.12	29.87	29.05	124,880
September 12, 2025	29.25	29.15	29.15	29.25	28.9	99,587
September 11, 2025	28.6	29	29	29.4	28.6	528,304
September 10, 2025	28.79	28.96	28.96	29.06	28.73	138,291
September 09, 2025	29.49	28.83	28.83	29.49	28.06	105,515
September 08, 2025	28.5	28.78	28.78	29.1	28.5	140,832
September 05, 2025	28.4	28.71	28.71	29.1	28.4	171,151
September 04, 2025	28.4	28.7	28.7	29.1	28.4	133,935
September 03, 2025	28.1	28.69	28.69	28.75	28.1	199,234
September 02, 2025	28.2	28.53	28.53	28.95	28.2	2.13M
September 01, 2025	29.11	28.61	28.61	29.11	28	3.03M
August 29, 2025	28.9	28.4	28.4	28.9	28.1	107,222
August 28, 2025	28.7	28.48	28.48	29.1	28.3	182,835
August 26, 2025	28.6	28.7	28.7	29.3	28.6	132,829
August 25, 2025	29.3	28.93	28.93	29.3	28.6	153,019
August 22, 2025	29.4	28.9	28.9	29.4	28.8	113,055
August 21, 2025	29.4	29.1	29.1	29.4	28.9	111,312
August 20, 2025	28.6	29.02	29.02	29.3	28.6	116,428
August 19, 2025	29	28.97	28.97	29.35	28.77	80,788
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

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