Aditya Birla Sun Life Mutual Fund-Aditya Birla Sun Life Nifty PSE ETF (INF209KB19Z4)
NSE: ABSLPSE | Series: EQ | Date of Listing: 23 May, 2024
-
LTP
9.55
0.07 (0.74 %) -
Open
9.44
9.50 -
High
9.61
9.60 -
Low
9.37
9.32 -
Close
9.58
9.48 -
52W High
11.82
01 Aug, 2024 -
52W Low
8.10
03 Mar, 2025
Upper Circuit: 11.38
Lower Circuit: 7.58
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 9.44 | 9.61 | 9.37 | 9.55 | 9.58 | 0.10 | 1.05 | 11.82 | 8.10 | 3,605,414 | 3.46 Crore | 740 |
| 02 Apr, 2025 | 9.50 | 9.60 | 9.32 | 9.45 | 9.48 | -0.02 | -0.21 | 11.82 | 8.10 | 287,981 | 27.05 Lakh | 1,691 |
| 01 Apr, 2025 | 9.60 | 9.61 | 9.44 | 9.57 | 9.50 | -0.03 | -0.31 | 11.82 | 8.10 | 232,483 | 22.13 Lakh | 706 |
| 28 Mar, 2025 | 9.51 | 9.65 | 9.40 | 9.50 | 9.53 | 0.02 | 0.21 | 11.82 | 8.10 | 391,634 | 37.42 Lakh | 787 |
| 27 Mar, 2025 | 9.38 | 9.55 | 9.20 | 9.42 | 9.51 | 0.11 | 1.17 | 11.82 | 8.10 | 333,473 | 31.62 Lakh | 761 |
| 26 Mar, 2025 | 9.53 | 9.75 | 9.39 | 9.43 | 9.40 | -0.13 | -1.36 | 11.82 | 8.10 | 201,207 | 19.10 Lakh | 670 |
| 25 Mar, 2025 | 9.66 | 9.83 | 9.49 | 9.60 | 9.53 | -0.11 | -1.14 | 11.82 | 8.10 | 529,917 | 50.69 Lakh | 975 |
| 24 Mar, 2025 | 9.44 | 9.67 | 9.23 | 9.64 | 9.64 | 0.31 | 3.32 | 11.82 | 8.10 | 1,361,753 | 1.31 Crore | 1,508 |
| 21 Mar, 2025 | 9.18 | 9.45 | 9.17 | 9.20 | 9.33 | 0.14 | 1.52 | 11.82 | 8.10 | 970,047 | 90.78 Lakh | 1,338 |
| 20 Mar, 2025 | 9.16 | 9.22 | 9.02 | 9.20 | 9.19 | 0.08 | 0.88 | 11.82 | 8.10 | 344,964 | 31.67 Lakh | 2,748 |
| 19 Mar, 2025 | 9.08 | 9.14 | 8.97 | 9.14 | 9.11 | 0.16 | 1.79 | 11.82 | 8.10 | 601,302 | 54.47 Lakh | 856 |
| 18 Mar, 2025 | 8.89 | 8.97 | 8.81 | 8.96 | 8.95 | 0.15 | 1.7 | 11.82 | 8.10 | 814,201 | 72.62 Lakh | 613 |
| 17 Mar, 2025 | 8.88 | 8.89 | 8.69 | 8.80 | 8.80 | 0.05 | 0.57 | 11.82 | 8.10 | 709,110 | 61.92 Lakh | 629 |
| 13 Mar, 2025 | 8.84 | 8.87 | 8.73 | 8.84 | 8.75 | -0.02 | -0.23 | 11.82 | 8.10 | 109,512 | 9.64 Lakh | 667 |
| 12 Mar, 2025 | 8.85 | 8.90 | 8.67 | 8.86 | 8.77 | 0.01 | 0.11 | 11.82 | 8.10 | 155,003 | 13.60 Lakh | 665 |
| 11 Mar, 2025 | 8.69 | 8.80 | 8.59 | 8.80 | 8.76 | 0.07 | 0.81 | 11.82 | 8.10 | 132,153 | 11.51 Lakh | 482 |
| 10 Mar, 2025 | 8.84 | 8.94 | 8.65 | 8.69 | 8.69 | -0.14 | -1.59 | 11.82 | 8.10 | 405,210 | 35.66 Lakh | 772 |
| 07 Mar, 2025 | 8.90 | 8.94 | 8.78 | 8.83 | 8.83 | -0.05 | -0.56 | 11.82 | 8.10 | 205,491 | 18.17 Lakh | 735 |
| 06 Mar, 2025 | 8.76 | 8.90 | 8.72 | 8.90 | 8.88 | 0.16 | 1.83 | 11.82 | 8.10 | 346,000 | 30.53 Lakh | 728 |
| 05 Mar, 2025 | 8.49 | 8.77 | 8.47 | 8.71 | 8.72 | 0.30 | 3.56 | 11.82 | 8.10 | 658,754 | 57.04 Lakh | 673 |
| 04 Mar, 2025 | 8.25 | 8.45 | 8.15 | 8.40 | 8.42 | 0.13 | 1.57 | 11.82 | 8.10 | 268,675 | 22.60 Lakh | 616 |