Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Aditya Birla Sun Life Nifty Healthcare ETF (HEALTHY.NS)

14.34
+0.01
+(0.07%)
At close: April 30 at 3:29:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202514.6014.6014.3014.3414.34228,799
Apr 29, 202514.7914.8014.2514.3314.33126,262
Apr 28, 202514.4914.4914.0014.4214.42335,149
Apr 25, 202514.5014.7014.0314.1514.15257,986
Apr 24, 202514.4114.7414.3814.5014.50160,321
Apr 23, 202514.5314.5314.1114.4414.44136,138
Apr 22, 202514.2914.2914.0114.2414.24139,409
Apr 21, 202513.9914.1913.9914.1214.12221,617
Apr 17, 202513.9914.0513.8314.0214.02121,833
Apr 16, 202513.8513.9713.7913.8913.8963,535
Apr 15, 202513.9114.3013.5113.8513.85191,800
Apr 11, 202513.8013.9013.4113.6413.64115,614
Apr 9, 202513.6613.7013.3613.4213.42131,242
Apr 8, 202513.3813.6613.3813.6013.6074,359
Apr 7, 202513.6513.6512.2013.3813.38306,075
Apr 4, 202514.2914.2913.4813.7813.78353,789
Apr 3, 202513.9214.9813.8814.1514.15331,824
Apr 2, 202513.7714.1013.6813.9213.92123,251
Apr 1, 202514.0914.1013.7313.7613.76225,988
Mar 28, 202514.2514.2513.8013.9613.9698,210
Mar 27, 202514.0714.1413.9014.0414.0489,571
Mar 26, 202514.1214.4214.0614.0914.09101,046
Mar 25, 202514.6214.6214.2014.2414.24201,882
Mar 24, 202514.3414.6014.2814.4114.41181,150
Mar 21, 202514.0814.4014.0814.3314.33235,113
Mar 20, 202514.2414.2513.9114.1414.144,217,477
Mar 19, 202513.8214.0213.5314.0014.00127,211
Mar 18, 202513.5513.5513.5513.5513.55-
Mar 17, 202513.4113.6213.0013.5513.55149,216
Mar 13, 202513.6713.6713.3113.4113.4177,286
Mar 12, 202513.5213.5213.0513.4013.4047,390
Mar 11, 202513.3913.4013.1213.3113.3190,777
Mar 10, 202513.4213.5512.7613.2513.2574,923
Mar 7, 202513.4213.6513.3413.3613.36110,651
Mar 6, 202513.5013.5013.1913.4213.42122,817
Mar 5, 202513.0113.2712.9013.1913.19147,097
Mar 4, 202513.0513.2412.8113.0113.01144,246
Mar 3, 202513.0214.0812.7913.0413.04152,136
Feb 28, 202513.5013.5012.9813.0113.01187,119
Feb 27, 202513.4013.5513.2013.2613.26119,524
Feb 25, 202513.6013.6013.0513.3313.3365,024
Feb 24, 202513.4613.6013.3113.4113.4179,207
Feb 21, 202513.9014.9913.4013.4613.46217,269
Feb 20, 202513.7814.0013.5913.7113.71137,804
Feb 19, 202513.5113.9913.4313.6813.68220,631
Feb 18, 202513.7814.4413.5113.7713.771,225,270
Feb 17, 202513.7413.8613.4813.7813.7884,034
Feb 14, 202514.2614.2613.5613.6813.68202,047
Feb 13, 202513.9614.4413.8013.9813.98108,267
Feb 12, 202513.9014.4513.6413.8313.83191,934
Feb 11, 202514.2714.4013.8013.9013.90258,727
Feb 10, 202514.6114.7814.2014.2614.26183,344
Feb 7, 202514.5314.6914.3314.5614.5674,175
Feb 6, 202514.4514.7514.4314.5214.52101,791
Feb 5, 202514.0214.5514.0214.4614.46126,503
Feb 4, 202514.0614.3813.8114.3314.33143,705
Feb 3, 202513.9914.2013.9414.0714.07202,063
Feb 1, 202514.0914.3514.0014.0914.09210,649
Jan 31, 202514.1714.1814.0114.0914.09119,843
Jan 30, 202514.1714.1713.6114.0714.07106,301
Jan 29, 202514.0014.0013.5013.8913.89119,183
Jan 28, 202514.2414.2413.6013.7013.70273,023
Jan 27, 202514.2114.4213.9213.9613.96263,904
Jan 24, 202514.7914.7914.2814.3314.33215,611
Jan 23, 202514.5914.6914.3114.6114.61189,657
Jan 22, 202514.2014.7413.8714.3014.3098,400
Jan 21, 202514.4614.6614.2114.3714.37131,225
Jan 20, 202514.6714.6814.0114.4614.46174,264
Jan 17, 202514.3215.0314.2514.4114.41120,131
Jan 16, 202514.6514.6914.1014.3214.32161,844
Jan 15, 202514.6514.6514.1514.3314.33135,293
Jan 14, 202514.4014.6914.3114.4614.46145,992
Jan 13, 202515.0015.5114.1514.3714.37353,568
Jan 10, 202515.0015.5914.7014.7314.73341,462
Jan 9, 202515.1515.3015.0015.0615.06170,684
Jan 8, 202515.5115.6915.0615.1315.13272,280
Jan 7, 202515.0015.3514.9015.2915.29360,118
Jan 6, 202515.2015.4215.0115.1315.13766,503
Jan 3, 202515.4015.6315.1315.2315.23444,578
Jan 2, 202515.2815.4415.2215.4015.40528,263
Jan 1, 202515.0015.4015.0015.2915.29698,500
Dec 31, 202415.2015.3614.9815.2815.28469,742
Dec 30, 202415.0615.2514.9915.2015.20363,500
Dec 27, 202415.0515.0514.8414.9914.99219,616
Dec 26, 202414.8814.8914.7014.8614.86129,074
Dec 24, 202414.7614.9414.5214.8014.80114,094
Dec 23, 202414.8915.0014.7014.7614.76288,956
Dec 20, 202415.0715.0714.8014.8214.82274,177
Dec 19, 202414.3514.9014.3514.8714.87280,545
Dec 18, 202414.5014.8014.5014.7114.71186,157
Dec 17, 202414.6914.9514.6014.6014.60135,687
Dec 16, 202414.7914.9014.6114.6914.69141,862
Dec 13, 202414.8214.8314.5014.6814.68142,423
Dec 12, 202414.9414.9514.6514.6714.67115,301
Dec 11, 202415.0715.0714.5514.7414.74149,443
Dec 10, 202414.8414.8514.5514.6814.68224,458
Dec 9, 202414.7514.9814.5514.6714.67130,477
Dec 6, 202414.9014.9014.7014.7414.74180,465
Dec 5, 202415.0015.0014.5514.7514.75211,470
Dec 4, 202414.8214.8214.5714.6814.68835,922
Dec 3, 202414.7914.7914.5514.6914.69226,842
Dec 2, 202414.4514.6514.1514.6014.60266,345
Nov 29, 202414.1814.4914.1814.4314.43160,859
Nov 28, 202414.9315.0014.1014.1814.18279,866
Nov 27, 202414.5414.5414.1414.2914.29264,674
Nov 26, 202414.8014.8014.3014.3514.35197,575
Nov 25, 202414.7114.7114.3014.4314.43213,775
Nov 22, 202414.3514.3514.0014.2914.29150,057
Nov 21, 202414.3814.3914.0014.1114.11129,519
Nov 19, 202414.2914.3113.9214.1414.14197,722
Nov 18, 202414.4014.4013.1514.0214.02450,114
Nov 14, 202414.8014.8014.1514.2114.21171,566
Nov 13, 202414.9915.0014.1814.2014.20320,446
Nov 12, 202415.5615.5614.4814.5014.50179,749
Nov 11, 202414.9514.9514.5714.6114.61428,655
Nov 8, 202414.7614.9014.6814.8214.82182,721
Nov 7, 202415.1515.1514.7314.7614.76234,052
Nov 6, 202414.6714.9114.6114.8614.86355,894
Nov 5, 202414.9514.9514.5314.6814.68191,030
Nov 4, 202414.8715.0414.5714.7314.73238,509
Nov 1, 202414.7114.7114.7114.7114.71-
Oct 31, 202414.7714.7714.5614.7114.71277,608
Oct 30, 202415.0015.0014.4814.5714.57425,288
Oct 29, 202415.3615.3614.5514.7114.71205,553
Oct 28, 202414.9914.9914.5514.7714.77252,467
Oct 25, 202414.6014.9413.5514.6314.63600,387
Oct 24, 202414.7115.4314.5014.5914.59231,329
Oct 23, 202415.6815.6814.5014.5414.54314,590
Oct 22, 202415.0915.0914.7014.7314.73236,950
Oct 21, 202415.1415.1414.7014.9414.94191,044
Oct 18, 202415.4315.4314.8815.0615.06199,569
Oct 17, 202415.2515.2514.9614.9914.99239,797
Oct 16, 202415.2815.3015.0515.1315.13169,920
Oct 15, 202415.2215.2815.1415.1515.15281,043
Oct 14, 202415.5115.5114.2515.2015.20269,582
Oct 11, 202415.2415.2415.0015.0915.09262,944
Oct 10, 202415.7515.7514.9615.0415.04714,235
Oct 9, 202415.0015.3514.9815.2615.26596,453
Oct 8, 202415.0415.0514.7015.0015.00286,932
Oct 7, 202415.2115.2114.7014.8514.85636,391
Oct 4, 202415.0215.3414.6615.1415.14363,310
Oct 3, 202415.3015.3014.9115.0215.02546,090
Oct 1, 202415.3315.3315.0015.1115.11330,632
Sep 30, 202415.4215.4215.0215.1015.10449,981
Sep 27, 202415.1415.3014.9815.2015.20580,628
Sep 26, 202415.1515.1514.9115.0115.01474,854
Sep 25, 202415.0915.1414.9315.0315.03376,603
Sep 24, 202415.1215.1414.9715.0415.04304,714
Sep 23, 202415.5915.5914.8715.0315.03367,341
Sep 20, 202414.8515.0214.7914.9814.982,054,237
Sep 19, 202414.7915.1014.7214.8514.85291,686
Sep 18, 202415.1915.1914.8014.8914.89504,967
Sep 17, 202415.1215.1315.0415.0615.06211,564
Sep 16, 202415.1715.1714.9315.0715.07331,981
Sep 13, 202415.1715.1815.0015.0515.05381,238
Sep 12, 202415.1515.1514.8215.0115.01420,425
Sep 11, 202414.9414.9914.8214.8514.85404,913
Sep 10, 202415.1515.1514.7214.8614.86298,451
Sep 9, 202414.8914.9014.6114.7314.73303,746
Sep 6, 202414.8514.9914.6014.8014.80457,614
Sep 5, 202414.9815.0214.7614.8514.85457,214
Sep 4, 202415.1515.1514.6514.8714.87360,283
Sep 3, 202414.9014.9014.6014.7114.71554,797
Sep 2, 202415.0915.2514.7114.7514.751,280,746
Aug 30, 202414.6415.0114.6414.8714.871,655,062
Aug 29, 202414.7414.9514.5314.6514.65554,501
Aug 28, 202414.5714.7414.5014.6914.69588,548
Aug 27, 202414.5514.5714.4614.5114.51290,504
Aug 26, 202414.4514.6014.3614.4714.47395,034
Aug 23, 202414.5514.5514.4314.4614.46392,936
Aug 22, 202414.4814.5214.4014.4614.46434,104
Aug 21, 202414.3214.5014.3214.4514.45481,474
Aug 20, 202414.2514.3514.2414.3314.33182,144
Aug 19, 202414.3414.3414.1814.2414.24248,940
Aug 16, 202414.3414.3414.0514.1914.19208,916
Aug 14, 202414.2214.3914.0414.1314.13213,486
Aug 13, 202414.2014.4014.1714.2114.21237,204
Aug 12, 202414.2614.4014.1614.2014.20221,395
Aug 9, 202414.3614.5014.1114.2614.26713,751
Aug 8, 202414.3614.5513.9414.3514.35329,023
Aug 7, 202413.8814.2013.8814.1614.16362,873
Aug 6, 202414.0614.2013.8313.8813.88276,466
Aug 5, 202414.1314.3013.5314.0214.02843,688
Aug 2, 202414.0714.2013.9614.1314.13446,792
Aug 1, 202413.9914.1513.9614.0714.07513,234
Jul 31, 202413.9314.1513.7113.9513.95438,337
Jul 30, 202414.1714.2013.9013.9313.93758,847
Jul 29, 202413.9914.1813.9214.0114.01651,564
Jul 26, 202413.6713.9713.6013.9313.93843,044
Jul 25, 202413.5513.6213.4013.5913.59272,562
Jul 24, 202413.4913.6313.4013.5513.55338,895
Jul 23, 202413.5713.5713.1613.4413.44290,495
Jul 22, 202413.2613.4513.0813.3813.38328,992
Jul 19, 202413.4413.5513.2113.2713.27386,940
Jul 18, 202413.4313.4813.3013.4413.44316,136
Jul 16, 202413.5013.5213.4013.4313.43536,208
Jul 15, 202413.3113.5213.3113.4613.46740,671
Jul 12, 202413.3613.4013.2413.3013.30308,905
Jul 11, 202413.3913.4413.2513.3013.30618,190
Jul 10, 202413.4513.4913.1513.3813.38612,462
Jul 9, 202413.2014.4713.1513.3313.33543,403
Jul 8, 202413.2113.3013.1513.1813.18603,226
Jul 5, 202413.0713.2513.0413.2113.21833,445
Jul 4, 202412.8813.1012.6513.0313.03739,749
Jul 3, 202412.8212.9512.6012.8412.84334,344
Jul 2, 202412.8212.8912.7012.8212.82448,592
Jul 1, 202412.8112.9812.6612.8212.82492,174
Jun 28, 202412.6812.8512.6212.8112.811,804,488
Jun 27, 202412.6312.7312.6012.6612.66232,685
Jun 26, 202412.6212.6912.5612.6312.63337,964
Jun 25, 202412.8012.8012.5512.6312.63275,800
Jun 24, 202412.3012.8412.3012.6312.63283,306
Jun 21, 202412.6612.8412.6212.6612.66488,089
Jun 20, 202412.7512.8712.5812.6712.671,009,599
Jun 19, 202412.8012.9012.6612.7512.7514,565,983
Jun 18, 202412.8612.8912.6312.8012.80828,038
Jun 14, 202412.7812.8712.6012.8512.85618,605
Jun 13, 202412.7912.7912.6112.7712.77570,852
Jun 12, 202412.7212.7312.6012.6912.69731,179
Jun 11, 202412.6512.8112.5712.5912.59546,884
Jun 10, 202412.5413.0212.5412.6512.65881,632
Jun 7, 202412.4112.6012.3612.5512.556,226,697
Jun 6, 202412.4412.4412.1712.3612.36465,115
Jun 5, 202412.2312.4511.9312.3812.38462,175
Jun 4, 202412.2512.3011.7012.1112.11640,131
Jun 3, 202412.2912.4012.0812.1712.17422,056
May 31, 202412.4012.4411.9912.0812.08915,479
May 30, 202412.4412.4412.1212.2012.20587,886
May 29, 202412.3312.4512.3012.4012.40388,050
May 28, 202412.2912.4912.2612.3312.331,130,602
May 27, 202412.3012.4212.2412.2812.282,467,426
May 24, 202412.4312.4312.0712.3112.31328,808
May 23, 202412.4412.4412.3012.3612.36278,277
May 22, 202412.3412.4412.3012.4012.40214,772
May 21, 202412.2912.4412.2512.3412.34196,554
May 17, 202412.2212.3012.2012.2812.28107,139
May 16, 202412.2112.3012.0912.2312.2374,639
May 15, 202412.2712.2812.1412.2112.2166,391
May 14, 202412.2812.2811.8812.1412.1480,220
May 13, 202412.0512.1911.9312.1612.16129,761
May 10, 202411.9112.0711.8812.0312.03117,713
May 9, 202412.1012.1311.8811.9111.91288,783
May 8, 202412.1312.3211.9912.1012.1094,184
May 7, 202412.2912.4412.0812.1412.14178,033
May 6, 202412.2012.4512.1612.2912.29189,844
May 3, 202412.2912.4512.2012.2512.25250,945
May 2, 202412.2512.3112.2112.2712.27167,374
Apr 30, 202412.2312.3312.1412.2412.24199,030