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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.66	29.65	29.65	29.71	29.42	134,732
November 06, 2025	29.78	29.67	29.67	29.91	29.65	274,968
November 04, 2025	30.69	29.78	29.78	30.69	29.7	247,108
November 03, 2025	30.02	29.95	29.95	30.02	29.8	586,646
October 31, 2025	30.19	29.93	29.93	30.24	29.91	355,238
October 30, 2025	30.6	30.1	30.1	30.6	29.8	127,961
October 29, 2025	30.19	30.26	30.26	30.35	30.12	138,502
October 28, 2025	30.15	30.11	30.11	30.35	30.02	163,696
October 27, 2025	30.19	30.16	30.16	30.22	29.93	350,960
October 24, 2025	29.8	29.93	29.93	30.3	29.8	1.88M
October 23, 2025	29.75	30.08	30.08	30.5	29.7	358,951
October 21, 2025	29.24	30.01	30.01	30.73	29.24	107,662
October 20, 2025	29.82	29.99	29.99	30.09	29.82	346,060
October 17, 2025	29.65	29.81	29.81	29.93	29.57	403,834
October 16, 2025	29.4	29.65	29.65	29.7	29.36	317,308
October 15, 2025	29.29	29.4	29.4	29.61	29.1	1.98M
October 14, 2025	29.7	29.2	29.2	29.7	28.9	168,513
October 13, 2025	30.07	29.27	29.27	30.07	28.8	188,490
October 10, 2025	29.29	29.34	29.34	29.45	29.1	328,010
October 09, 2025	29.15	29.19	29.19	29.25	28.97	167,152
October 08, 2025	29.14	29.06	29.06	29.27	29.02	1.15M
October 07, 2025	28.7	29.14	29.14	29.4	28.7	764,428
October 06, 2025	29.3	29.06	29.06	29.3	28.55	255,876
October 03, 2025	28.25	28.89	28.89	28.96	28.25	136,925
October 01, 2025	28.3	28.82	28.82	28.9	28.3	675,457
September 30, 2025	28.35	28.57	28.57	28.95	28.35	116,930
September 29, 2025	28.98	28.64	28.64	28.98	28.55	611,998
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

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