NSE - Delayed Quote INR

Aditya Birla Sun Life Nifty Bank ETF (ABSLBANETF.NS)

55.71

-0.48

(-0.85%)

At close: April 30 at 3:28:15 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	56.72	56.72	55.66	55.71	55.71	39,884
Apr 28, 2025	55.08	56.39	55.08	56.20	56.20	743,072
Apr 25, 2025	56.65	56.65	54.94	55.45	55.45	36,974
Apr 24, 2025	56.26	56.32	55.85	55.99	55.99	27,268
Apr 23, 2025	56.95	57.20	55.91	56.22	56.22	473,935
Apr 22, 2025	56.77	56.80	55.79	56.34	56.34	430,354
Apr 21, 2025	55.82	56.33	54.24	56.18	56.18	598,812
Apr 17, 2025	54.37	55.24	53.00	55.04	55.04	2,186,135
Apr 16, 2025	53.19	53.90	53.15	53.86	53.86	10,041,240
Apr 15, 2025	53.25	53.60	51.68	53.21	53.21	1,492,156
Apr 11, 2025	52.60	52.60	51.06	51.68	51.68	227,894
Apr 9, 2025	51.83	51.83	50.75	51.06	51.06	3,308,882
Apr 8, 2025	51.60	51.68	50.55	51.28	51.28	145,271
Apr 7, 2025	51.55	52.13	50.00	50.87	50.87	350,202
Apr 4, 2025	52.87	52.87	51.90	52.23	52.23	1,408,784
Apr 3, 2025	52.02	52.44	51.11	52.38	52.38	10,732
Apr 2, 2025	51.15	52.39	50.00	52.02	52.02	150,618
Apr 1, 2025	53.15	53.15	51.33	51.67	51.67	95,235
Mar 28, 2025	52.04	52.90	52.04	52.27	52.27	537,944
Mar 27, 2025	52.06	52.50	52.05	52.44	52.44	207,267
Mar 26, 2025	52.26	52.64	51.90	52.06	52.06	27,998
Mar 25, 2025	52.75	53.14	52.00	52.27	52.27	99,076
Mar 24, 2025	51.69	52.75	50.86	52.54	52.54	24,351
Mar 21, 2025	50.35	51.43	50.35	51.27	51.27	176,631
Mar 20, 2025	50.79	51.40	50.11	50.85	50.85	832,830
Mar 19, 2025	49.50	50.59	49.50	50.50	50.50	209,347
Mar 18, 2025	49.00	49.00	49.00	49.00	49.00	-
Mar 17, 2025	48.77	49.24	48.76	49.00	49.00	12,442
Mar 13, 2025	48.95	49.45	48.16	48.67	48.67	346,514
Mar 12, 2025	48.72	48.97	48.43	48.65	48.65	256,955
Mar 11, 2025	49.50	49.50	48.32	48.47	48.47	24,694
Mar 10, 2025	49.52	49.52	48.76	48.99	48.99	11,050
Mar 7, 2025	50.80	50.80	49.04	49.23	49.23	22,995
Mar 6, 2025	50.10	50.10	48.93	49.32	49.32	519,721
Mar 5, 2025	48.32	49.54	48.32	49.08	49.08	398,386
Mar 4, 2025	48.79	49.14	48.79	49.02	49.02	15,000
Mar 3, 2025	49.12	49.58	48.56	48.79	48.79	26,079
Feb 28, 2025	48.57	49.65	48.57	49.12	49.12	813,310
Feb 27, 2025	50.06	50.06	48.89	49.53	49.53	816,350
Feb 25, 2025	49.45	49.88	49.22	49.25	49.25	12,219
Feb 24, 2025	49.86	49.86	49.00	49.29	49.29	14,450
Feb 21, 2025	50.24	50.24	49.50	49.58	49.58	115,550
Feb 20, 2025	50.39	50.39	49.84	50.05	50.05	36,747
Feb 19, 2025	50.04	50.42	49.42	50.37	50.37	7,931
Feb 18, 2025	49.39	50.24	49.39	49.72	49.72	157,640
Feb 17, 2025	49.29	50.25	49.19	49.98	49.98	16,054
Feb 14, 2025	50.68	50.68	49.38	49.88	49.88	157,935
Feb 13, 2025	50.73	50.73	50.01	50.10	50.10	13,572
Feb 12, 2025	50.68	50.69	49.44	50.11	50.11	563,206
Feb 11, 2025	50.65	50.65	49.98	50.22	50.22	23,223
Feb 10, 2025	51.32	51.33	50.41	50.70	50.70	25,055
Feb 7, 2025	51.50	52.00	50.55	50.90	50.90	502,226
Feb 6, 2025	51.30	51.54	50.92	51.22	51.22	493,941
Feb 5, 2025	51.34	51.35	50.89	51.17	51.17	483,473
Feb 4, 2025	49.92	50.94	49.75	50.89	50.89	3,086,614
Feb 3, 2025	50.19	50.20	49.65	49.99	49.99	212,297
Feb 1, 2025	50.54	50.77	49.62	50.22	50.22	13,257
Jan 31, 2025	50.37	50.45	49.67	50.29	50.29	54,547
Jan 30, 2025	50.19	50.19	49.46	49.99	49.99	1,752,764
Jan 29, 2025	49.42	50.19	49.35	49.83	49.83	33,398
Jan 28, 2025	48.86	49.99	48.85	49.66	49.66	4,821
Jan 27, 2025	48.76	49.17	48.41	48.85	48.85	11,105
Jan 24, 2025	49.60	49.63	48.88	49.15	49.15	6,568
Jan 23, 2025	49.90	49.90	49.02	49.23	49.23	10,646
Jan 22, 2025	49.94	49.94	48.72	49.41	49.41	1,596,706
Jan 21, 2025	49.61	50.46	49.25	49.34	49.34	30,983
Jan 20, 2025	49.31	50.29	49.31	50.05	50.05	315,461
Jan 17, 2025	50.20	50.20	48.97	49.24	49.24	40,896
Jan 16, 2025	50.03	50.15	49.70	49.91	49.91	71,611
Jan 15, 2025	50.07	50.07	49.24	49.53	49.53	34,283
Jan 14, 2025	49.30	49.94	48.56	49.47	49.47	32,722
Jan 13, 2025	49.68	49.68	48.60	48.80	48.80	30,876
Jan 10, 2025	50.64	50.74	49.32	49.40	49.40	11,901
Jan 9, 2025	50.98	50.98	49.88	50.24	50.24	1,458,557
Jan 8, 2025	52.40	52.40	50.23	50.65	50.65	160,139
Jan 7, 2025	51.02	51.33	50.10	50.86	50.86	24,555
Jan 6, 2025	51.94	52.28	50.64	50.70	50.70	45,938
Jan 3, 2025	52.59	52.59	51.70	51.76	51.76	14,803
Jan 2, 2025	52.04	52.40	51.77	52.31	52.31	298,917
Jan 1, 2025	52.09	52.09	51.09	51.80	51.80	34,152
Dec 31, 2024	52.05	52.05	51.37	51.61	51.61	5,361
Dec 30, 2024	52.48	52.65	51.50	51.64	51.64	74,252
Dec 27, 2024	51.88	52.45	51.87	52.04	52.04	30,860
Dec 26, 2024	51.46	52.50	51.46	51.91	51.91	5,201
Dec 24, 2024	52.45	52.45	51.49	51.91	51.91	10,552
Dec 23, 2024	51.95	52.49	51.61	52.00	52.00	142,935
Dec 20, 2024	52.90	52.90	51.41	51.60	51.60	13,153
Dec 19, 2024	52.74	52.75	51.94	52.44	52.44	47,186
Dec 18, 2024	53.34	53.99	52.90	53.01	53.01	25,327
Dec 17, 2024	54.02	54.85	53.57	53.69	53.69	24,706
Dec 16, 2024	55.04	55.04	54.16	54.32	54.32	22,841
Dec 13, 2024	54.34	55.67	53.09	54.51	54.51	310,053
Dec 12, 2024	53.97	54.50	53.94	53.99	53.99	13,114
Dec 11, 2024	55.90	55.90	54.04	54.10	54.10	173,509
Dec 10, 2024	54.49	54.49	54.00	54.25	54.25	172,041
Dec 9, 2024	54.86	54.86	53.78	54.22	54.22	8,660
Dec 6, 2024	54.90	54.90	53.96	54.32	54.32	416,543
Dec 5, 2024	54.29	54.60	53.56	54.30	54.30	1,131,974
Dec 4, 2024	53.02	54.24	53.01	54.09	54.09	36,972
Dec 3, 2024	53.39	53.48	52.84	53.42	53.42	20,805
Dec 2, 2024	53.29	53.29	52.21	52.87	52.87	515,596
Nov 29, 2024	52.72	53.02	52.48	52.74	52.74	11,481
Nov 28, 2024	52.53	53.60	52.53	52.72	52.72	12,445
Nov 27, 2024	53.29	53.29	52.35	53.13	53.13	28,228
Nov 26, 2024	51.30	53.21	51.30	52.90	52.90	18,620
Nov 25, 2024	53.04	53.09	51.29	52.91	52.91	10,547
Nov 22, 2024	50.73	52.00	50.25	51.91	51.91	6,462
Nov 21, 2024	51.00	52.25	50.33	51.25	51.25	11,358
Nov 19, 2024	52.24	52.24	51.15	51.43	51.43	99,376
Nov 18, 2024	49.80	52.70	49.80	51.22	51.22	18,577
Nov 14, 2024	52.00	53.60	50.68	51.34	51.34	166,140
Nov 13, 2024	50.76	51.99	50.76	50.98	50.98	66,426
Nov 12, 2024	53.14	53.14	51.13	51.30	51.30	82,662
Nov 11, 2024	53.09	53.10	52.05	52.74	52.74	22,179
Nov 8, 2024	53.19	53.19	52.24	52.44	52.44	14,196
Nov 7, 2024	53.18	53.19	52.43	52.76	52.76	67,634
Nov 6, 2024	51.75	53.34	51.75	53.19	53.19	50,244
Nov 5, 2024	51.40	53.14	51.40	52.86	52.86	46,571
Nov 4, 2024	52.98	52.98	51.15	52.07	52.07	71,060
Nov 1, 2024	52.37	52.37	52.37	52.37	52.37	-
Oct 31, 2024	53.59	53.59	52.18	52.37	52.37	19,437
Oct 30, 2024	53.95	53.95	52.26	52.74	52.74	24,393
Oct 29, 2024	53.70	53.70	52.14	53.08	53.08	33,933
Oct 28, 2024	52.30	52.43	51.66	52.14	52.14	258,603
Oct 25, 2024	52.64	52.69	51.21	51.65	51.65	60,020
Oct 24, 2024	52.68	52.68	51.97	52.26	52.26	47,028
Oct 23, 2024	51.11	52.74	51.11	52.08	52.08	190,968
Oct 22, 2024	51.15	53.20	51.15	52.15	52.15	262,026
Oct 21, 2024	52.55	53.37	52.55	52.71	52.71	177,986
Oct 18, 2024	52.08	52.95	51.66	52.89	52.89	41,856
Oct 17, 2024	52.91	52.95	51.90	52.09	52.09	36,349
Oct 16, 2024	52.94	52.94	52.43	52.61	52.61	10,392
Oct 15, 2024	53.49	53.49	51.83	52.42	52.42	75,930
Oct 14, 2024	53.60	53.60	51.59	52.49	52.49	340,741
Oct 11, 2024	52.98	52.98	51.77	52.06	52.06	75,623
Oct 10, 2024	53.45	53.45	51.30	52.40	52.40	1,332,758
Oct 9, 2024	52.79	52.79	51.65	51.87	51.87	80,145
Oct 8, 2024	51.98	53.00	51.05	51.89	51.89	54,803
Oct 7, 2024	53.95	53.95	51.04	51.46	51.46	61,719
Oct 4, 2024	53.97	53.97	52.05	52.38	52.38	41,206
Oct 3, 2024	55.45	55.45	52.50	52.55	52.55	1,329,028
Oct 1, 2024	54.28	54.73	53.66	53.84	53.84	13,910
Sep 30, 2024	54.81	55.23	53.76	53.90	53.90	60,808
Sep 27, 2024	55.40	55.50	54.45	54.81	54.81	68,396
Sep 26, 2024	55.12	55.30	54.55	55.14	55.14	34,609
Sep 25, 2024	55.19	55.19	54.50	54.85	54.85	737,783
Sep 24, 2024	54.99	55.51	54.02	54.77	54.77	4,073,495
Sep 23, 2024	54.95	54.99	54.40	54.90	54.90	33,866
Sep 20, 2024	54.13	54.55	53.79	54.40	54.40	75,856
Sep 19, 2024	53.79	54.13	53.56	53.83	53.83	213,630
Sep 18, 2024	54.60	54.60	52.86	53.50	53.50	94,484
Sep 17, 2024	52.83	53.55	52.39	53.03	53.03	29,301
Sep 16, 2024	54.20	54.20	52.34	52.82	52.82	33,454
Sep 13, 2024	52.69	52.69	52.04	52.63	52.63	15,642
Sep 12, 2024	51.72	52.65	51.39	52.49	52.49	88,732
Sep 11, 2024	52.57	52.57	51.69	51.72	51.72	33,295
Sep 10, 2024	52.29	52.70	51.73	52.05	52.05	12,825
Sep 9, 2024	51.89	52.26	50.87	51.98	51.98	19,119
Sep 6, 2024	52.24	52.24	51.19	51.44	51.44	23,146
Sep 5, 2024	52.42	52.47	52.00	52.21	52.21	19,881
Sep 4, 2024	53.95	53.95	52.05	52.12	52.12	100,964
Sep 3, 2024	53.75	53.75	52.05	52.40	52.40	18,722
Sep 2, 2024	52.59	52.59	50.50	52.18	52.18	30,548
Aug 30, 2024	50.35	53.47	50.35	52.05	52.05	33,534
Aug 29, 2024	52.37	52.38	51.80	51.90	51.90	100,245
Aug 28, 2024	52.57	52.57	51.82	51.86	51.86	241,681
Aug 27, 2024	52.85	52.85	51.45	52.01	52.01	1,054,625
Aug 26, 2024	52.00	52.45	51.28	51.95	51.95	572,142
Aug 23, 2024	51.68	51.91	51.46	51.78	51.78	8,329
Aug 22, 2024	51.45	51.93	51.45	51.70	51.70	53,828
Aug 21, 2024	51.72	51.87	51.05	51.40	51.40	188,409
Aug 20, 2024	51.29	51.87	51.07	51.55	51.55	53,376
Aug 19, 2024	52.90	52.90	51.06	51.27	51.27	18,837
Aug 16, 2024	50.59	51.45	50.59	51.38	51.38	171,512
Aug 14, 2024	51.39	51.39	50.39	50.58	50.58	159,131
Aug 13, 2024	51.54	51.68	50.52	50.63	50.63	30,207
Aug 12, 2024	51.95	51.95	50.86	51.41	51.41	50,272
Aug 9, 2024	51.74	51.74	50.82	51.13	51.13	418,621
Aug 8, 2024	50.91	51.16	50.51	50.75	50.75	48,301
Aug 7, 2024	51.06	51.06	50.45	50.87	50.87	12,704
Aug 6, 2024	52.35	52.35	49.30	50.40	50.40	89,397
Aug 5, 2024	53.60	53.60	50.41	50.84	50.84	42,627
Aug 2, 2024	52.40	52.60	51.51	52.02	52.02	11,338
Aug 1, 2024	52.67	52.68	52.15	52.26	52.26	12,531
Jul 31, 2024	52.68	52.68	51.95	52.14	52.14	521,973
Jul 30, 2024	52.48	52.69	52.05	52.23	52.23	56,281
Jul 29, 2024	52.95	52.99	51.50	52.04	52.04	102,551
Jul 26, 2024	51.98	52.09	51.40	52.02	52.02	42,340
Jul 25, 2024	52.37	52.38	51.32	51.50	51.50	2,224,231
Jul 24, 2024	52.96	52.97	51.46	52.09	52.09	35,136
Jul 23, 2024	53.37	53.37	52.06	52.48	52.48	20,038
Jul 22, 2024	54.60	54.60	52.00	52.89	52.89	117,620
Jul 19, 2024	53.98	53.98	52.87	53.02	53.02	65,002
Jul 18, 2024	53.74	54.47	52.94	53.21	53.21	37,970
Jul 16, 2024	53.89	53.89	53.05	53.17	53.17	55,774
Jul 15, 2024	54.60	54.60	52.88	53.22	53.22	24,017
Jul 12, 2024	53.57	53.57	52.03	53.03	53.03	43,495
Jul 11, 2024	53.75	53.75	52.50	53.05	53.05	23,712
Jul 10, 2024	53.68	53.68	52.75	52.93	52.93	28,342
Jul 9, 2024	53.98	53.98	52.61	53.22	53.22	15,363
Jul 8, 2024	54.20	54.20	52.67	53.18	53.18	15,608
Jul 5, 2024	52.10	54.46	52.10	53.20	53.20	160,005
Jul 4, 2024	55.40	55.40	52.73	53.70	53.70	245,090
Jul 3, 2024	54.50	54.50	52.91	53.79	53.79	76,235
Jul 2, 2024	52.23	53.80	52.23	52.90	52.90	81,193
Jul 1, 2024	53.12	53.55	52.55	53.17	53.17	105,418
Jun 28, 2024	52.50	53.95	51.85	53.12	53.12	29,673
Jun 27, 2024	53.88	53.88	53.04	53.44	53.44	20,847
Jun 26, 2024	53.74	53.75	52.72	53.40	53.40	25,155
Jun 25, 2024	52.73	53.35	52.39	53.29	53.29	581,495
Jun 24, 2024	50.70	52.50	50.70	52.31	52.31	21,122
Jun 21, 2024	52.34	52.74	51.91	52.28	52.28	15,109
Jun 20, 2024	52.44	52.44	51.84	52.34	52.34	36,166
Jun 19, 2024	51.78	52.59	51.12	52.00	52.00	63,116
Jun 18, 2024	49.10	55.05	49.10	51.70	51.70	902,076
Jun 14, 2024	51.95	51.95	50.29	50.61	50.61	108,013
Jun 13, 2024	51.08	51.08	50.06	50.45	50.45	126,415
Jun 12, 2024	51.85	51.85	50.19	50.54	50.54	33,018
Jun 11, 2024	51.35	51.35	50.02	50.33	50.33	11,293
Jun 10, 2024	51.95	51.95	50.05	50.35	50.35	63,532
Jun 7, 2024	50.48	50.55	49.72	50.42	50.42	44,311
Jun 6, 2024	51.05	51.69	49.38	50.08	50.08	414,712
Jun 5, 2024	49.90	49.94	46.99	49.54	49.54	102,929
Jun 4, 2024	53.40	53.40	46.33	49.91	49.91	225,068
Jun 3, 2024	51.05	51.98	49.55	51.84	51.84	1,416,966
May 31, 2024	49.64	49.95	49.10	49.55	49.55	1,368,858
May 30, 2024	49.40	49.69	49.09	49.23	49.23	75,201
May 29, 2024	50.04	50.04	49.06	49.20	49.20	25,895
May 28, 2024	51.40	51.40	49.50	49.69	49.69	965,739
May 27, 2024	49.90	50.36	49.58	49.89	49.89	76,657
May 24, 2024	50.80	50.80	49.25	49.57	49.57	66,140
May 23, 2024	48.30	49.46	48.30	49.33	49.33	25,396
May 22, 2024	49.19	49.19	48.11	48.40	48.40	37,110
May 21, 2024	49.10	49.97	47.61	48.62	48.62	82,270
May 17, 2024	48.64	49.07	48.27	48.63	48.63	83,377
May 16, 2024	48.39	48.66	47.95	48.56	48.56	38,861
May 15, 2024	48.63	48.63	48.15	48.25	48.25	40,317
May 14, 2024	48.53	48.55	48.16	48.36	48.36	220,949
May 13, 2024	48.37	48.44	47.03	48.29	48.29	73,378
May 10, 2024	48.34	48.47	47.75	48.00	48.00	49,116
May 9, 2024	48.96	48.96	47.82	47.93	47.93	60,199
May 8, 2024	48.98	48.99	48.30	48.47	48.47	30,454
May 7, 2024	50.80	50.80	47.80	48.72	48.72	51,099
May 6, 2024	49.88	50.30	49.19	49.30	49.30	13,351
May 3, 2024	51.15	51.15	49.08	49.34	49.34	85,642
May 2, 2024	51.20	51.20	49.44	49.67	49.67	51,920
Apr 30, 2024	49.82	50.30	49.57	49.70	49.70	202,588

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aditya Birla Sun Life Nifty Bank ETF (ABSLBANETF.NS)