Aditya Birla Sun Life Nifty PSE ETF
NSE :ABSLPSE BSE :544218 Sector : ETFBuy, Sell or Hold ABSLPSE ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
ABSLPSE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Nov 2024 | 9.83 | 9.94 | 9.98 | 9.76 | 2231805 | 0.82% |
| 18 Nov 2024 | 9.75 | 9.94 | 10.00 | 9.70 | 277028 | -0.61% |
| 14 Nov 2024 | 9.81 | 9.92 | 10.06 | 9.78 | 228501 | -1.01% |
| 13 Nov 2024 | 9.91 | 10.24 | 10.24 | 9.86 | 371963 | -1.29% |
| 12 Nov 2024 | 10.04 | 10.32 | 10.44 | 10.00 | 304358 | -2.43% |
| 11 Nov 2024 | 10.29 | 10.44 | 10.44 | 10.12 | 147363 | 0.49% |
| 08 Nov 2024 | 10.24 | 10.50 | 10.52 | 10.10 | 221979 | -1.54% |
| 07 Nov 2024 | 10.40 | 10.51 | 10.51 | 10.30 | 103585 | -0.19% |
| 06 Nov 2024 | 10.42 | 10.21 | 10.50 | 10.15 | 4346013 | 2.06% |
| 05 Nov 2024 | 10.21 | 10.40 | 10.40 | 9.96 | 201956 | 0.49% |
| 04 Nov 2024 | 10.16 | 10.48 | 10.48 | 10.00 | 291293 | -0.88% |
| 01 Nov 2024 | 10.25 | 10.29 | 10.50 | 10.07 | 61716 | -0.10% |
| 31 Oct 2024 | 10.26 | 10.47 | 10.47 | 10.18 | 99718 | 0.00% |
| 30 Oct 2024 | 10.26 | 10.32 | 10.48 | 10.19 | 198886 | 0.10% |
| 29 Oct 2024 | 10.25 | 10.27 | 10.28 | 10.03 | 130147 | 1.49% |
| 28 Oct 2024 | 10.10 | 10.08 | 10.27 | 9.97 | 174805 | 0.30% |
| 25 Oct 2024 | 10.07 | 10.50 | 10.50 | 9.95 | 358484 | -2.23% |
| 24 Oct 2024 | 10.30 | 10.26 | 10.53 | 10.25 | 157039 | 0.59% |
| 23 Oct 2024 | 10.24 | 10.36 | 10.55 | 10.09 | 451707 | -1.16% |
| 22 Oct 2024 | 10.36 | 10.69 | 10.77 | 10.32 | 403490 | -3.09% |
| 21 Oct 2024 | 10.69 | 10.80 | 10.98 | 10.67 | 98805 | -1.02% |
| 18 Oct 2024 | 10.80 | 10.77 | 10.89 | 10.53 | 179737 | 0.28% |
| 17 Oct 2024 | 10.77 | 11.04 | 11.04 | 10.76 | 210936 | -1.46% |
| 16 Oct 2024 | 10.93 | 10.94 | 11.03 | 10.75 | 160188 | -0.09% |
| 15 Oct 2024 | 10.94 | 10.89 | 11.00 | 10.89 | 64332 | 0.09% |
| 14 Oct 2024 | 10.93 | 10.77 | 11.00 | 10.77 | 167780 | 0.74% |
| 11 Oct 2024 | 10.85 | 10.99 | 11.00 | 10.73 | 54513 | -0.18% |
| 10 Oct 2024 | 10.87 | 10.82 | 10.95 | 10.70 | 79152 | 0.46% |
| 09 Oct 2024 | 10.82 | 10.83 | 10.90 | 10.79 | 183731 | 0.28% |
| 08 Oct 2024 | 10.79 | 10.89 | 10.89 | 10.41 | 251198 | 1.51% |
| 07 Oct 2024 | 10.63 | 11.13 | 11.13 | 10.50 | 735338 | -3.19% |
| 04 Oct 2024 | 10.98 | 10.95 | 11.14 | 10.82 | 285392 | -0.72% |
| 03 Oct 2024 | 11.06 | 11.24 | 11.26 | 11.00 | 319141 | -2.04% |
| 01 Oct 2024 | 11.29 | 11.41 | 11.43 | 11.28 | 539452 | -0.35% |
| 30 Sep 2024 | 11.33 | 11.29 | 11.42 | 11.10 | 566495 | 0.44% |
| 27 Sep 2024 | 11.28 | 11.19 | 11.30 | 11.04 | 654017 | 1.08% |
| 26 Sep 2024 | 11.16 | 11.13 | 11.24 | 11.02 | 257474 | 0.27% |
| 25 Sep 2024 | 11.13 | 11.23 | 11.23 | 10.97 | 315487 | 0.36% |
| 24 Sep 2024 | 11.09 | 11.10 | 11.14 | 10.80 | 345230 | 1.09% |
| 23 Sep 2024 | 10.97 | 11.04 | 11.04 | 10.80 | 272730 | 1.29% |
| 20 Sep 2024 | 10.83 | 10.73 | 10.92 | 10.71 | 797846 | 1.03% |
| 19 Sep 2024 | 10.72 | 10.91 | 11.07 | 10.61 | 722726 | -1.74% |
| 18 Sep 2024 | 10.91 | 10.99 | 11.02 | 10.83 | 408873 | -0.46% |
| 17 Sep 2024 | 10.96 | 11.05 | 11.05 | 10.92 | 191881 | -0.54% |
| 16 Sep 2024 | 11.02 | 11.13 | 11.13 | 10.97 | 210314 | 0.27% |
| 13 Sep 2024 | 10.99 | 11.13 | 11.14 | 10.97 | 341529 | -0.09% |
| 12 Sep 2024 | 11.00 | 11.01 | 11.02 | 10.83 | 190269 | 1.57% |
| 11 Sep 2024 | 10.83 | 11.12 | 11.13 | 10.80 | 296468 | -1.28% |
| 10 Sep 2024 | 10.97 | 11.14 | 11.14 | 10.96 | 289223 | 0.09% |
| 09 Sep 2024 | 10.96 | 11.15 | 11.29 | 10.86 | 707549 | -1.53% |
| 06 Sep 2024 | 11.13 | 11.35 | 11.43 | 11.09 | 659521 | -1.94% |
| 05 Sep 2024 | 11.35 | 11.53 | 11.53 | 11.32 | 136000 | -0.44% |
| 04 Sep 2024 | 11.40 | 11.44 | 11.44 | 11.32 | 148272 | -0.70% |
| 03 Sep 2024 | 11.48 | 11.46 | 11.59 | 11.45 | 181884 | 0.17% |
| 02 Sep 2024 | 11.46 | 11.64 | 11.67 | 11.42 | 10404287 | -0.52% |
| 30 Aug 2024 | 11.52 | 11.53 | 11.60 | 11.39 | 221355 | 0.70% |
| 29 Aug 2024 | 11.44 | 11.54 | 11.54 | 11.35 | 424102 | 0.00% |
| 28 Aug 2024 | 11.44 | 11.54 | 11.55 | 11.39 | 215530 | -0.17% |
| 27 Aug 2024 | 11.46 | 11.39 | 11.60 | 11.39 | 552551 | -0.09% |
| 26 Aug 2024 | 11.47 | 11.45 | 11.51 | 11.31 | 280867 | 0.61% |
| 23 Aug 2024 | 11.40 | 11.41 | 11.42 | 11.29 | 206015 | 0.09% |
| 22 Aug 2024 | 11.39 | 11.45 | 11.45 | 11.34 | 153421 | 0.09% |
| 21 Aug 2024 | 11.38 | 11.37 | 11.42 | 11.31 | 227387 | 0.09% |
| 20 Aug 2024 | 11.37 | 11.44 | 11.44 | 11.24 | 123175 | 0.44% |
| 19 Aug 2024 | 11.32 | 11.37 | 11.37 | 11.01 | 248404 | 0.98% |
| 16 Aug 2024 | 11.21 | 11.02 | 11.24 | 11.02 | 296958 | 1.54% |
| 14 Aug 2024 | 11.04 | 11.12 | 11.29 | 10.93 | 2322416 | -0.72% |
| 13 Aug 2024 | 11.12 | 11.29 | 11.42 | 11.10 | 318992 | -1.42% |
| 12 Aug 2024 | 11.28 | 11.32 | 11.45 | 11.16 | 1765182 | -0.27% |
| 09 Aug 2024 | 11.31 | 11.31 | 11.42 | 11.22 | 847951 | 0.44% |
| 08 Aug 2024 | 11.26 | 11.49 | 11.50 | 11.21 | 348208 | -0.62% |
| 07 Aug 2024 | 11.33 | 11.24 | 11.39 | 11.10 | 1438650 | 2.81% |
| 06 Aug 2024 | 11.02 | 11.26 | 11.43 | 11.00 | 528708 | -1.43% |
| 05 Aug 2024 | 11.18 | 11.55 | 11.55 | 11.01 | 813410 | -3.29% |
| 02 Aug 2024 | 11.56 | 11.74 | 11.74 | 11.01 | 501238 | -1.45% |
| 01 Aug 2024 | 11.73 | 11.77 | 11.82 | 11.64 | 530501 | 0.43% |
| 31 Jul 2024 | 11.68 | 11.72 | 11.80 | 11.60 | 606915 | 0.69% |
| 30 Jul 2024 | 11.60 | 11.65 | 11.77 | 11.50 | 936523 | 0.78% |
| 29 Jul 2024 | 11.51 | 11.47 | 11.55 | 11.37 | 918509 | 1.32% |
| 26 Jul 2024 | 11.36 | 11.26 | 11.41 | 11.18 | 709907 | 1.61% |
| 25 Jul 2024 | 11.18 | 11.10 | 11.27 | 10.75 | 1616030 | 0.72% |
| 24 Jul 2024 | 11.10 | 11.04 | 11.16 | 10.93 | 303147 | 1.09% |
| 23 Jul 2024 | 10.98 | 11.14 | 11.27 | 10.46 | 1794717 | -1.08% |
| 22 Jul 2024 | 11.10 | 11.09 | 11.16 | 10.63 | 928209 | 1.37% |
| 19 Jul 2024 | 10.95 | 11.49 | 11.49 | 10.92 | 1200613 | -3.35% |
| 18 Jul 2024 | 11.33 | 11.50 | 11.60 | 11.21 | 966863 | -1.48% |
| 16 Jul 2024 | 11.50 | 11.50 | 11.59 | 11.44 | 765779 | 0.00% |
| 15 Jul 2024 | 11.50 | 11.49 | 11.54 | 11.35 | 491173 | 1.05% |
| 12 Jul 2024 | 11.38 | 11.44 | 11.54 | 11.25 | 740379 | -0.35% |
| 11 Jul 2024 | 11.42 | 11.35 | 11.45 | 11.24 | 739341 | 1.60% |
| 10 Jul 2024 | 11.24 | 11.29 | 11.30 | 10.95 | 1677659 | 0.09% |
| 09 Jul 2024 | 11.23 | 11.30 | 11.31 | 11.00 | 437061 | 0.36% |
| 08 Jul 2024 | 11.19 | 11.22 | 11.23 | 11.07 | 652193 | 1.08% |
| 05 Jul 2024 | 11.07 | 10.91 | 11.10 | 10.88 | 772880 | 1.47% |
| 04 Jul 2024 | 10.91 | 10.87 | 10.97 | 10.84 | 641683 | 1.30% |
| 03 Jul 2024 | 10.77 | 10.80 | 10.85 | 10.58 | 511546 | 0.47% |
| 02 Jul 2024 | 10.72 | 10.64 | 10.78 | 10.52 | 819637 | 0.47% |
| 01 Jul 2024 | 10.67 | 10.68 | 10.75 | 10.52 | 229761 | -0.09% |
| 28 Jun 2024 | 10.68 | 10.58 | 10.75 | 10.51 | 696533 | 0.95% |
| 27 Jun 2024 | 10.58 | 10.60 | 10.61 | 10.50 | 291931 | 0.09% |
| 26 Jun 2024 | 10.57 | 10.73 | 10.73 | 10.50 | 157073 | -0.09% |
| 25 Jun 2024 | 10.58 | 10.61 | 10.80 | 10.55 | 318539 | -0.28% |
| 24 Jun 2024 | 10.61 | 10.60 | 10.77 | 10.50 | 914328 | -0.09% |
| 21 Jun 2024 | 10.62 | 10.84 | 10.84 | 10.49 | 776375 | -0.38% |
| 20 Jun 2024 | 10.66 | 10.90 | 10.90 | 10.58 | 6005122 | -1.30% |
| 19 Jun 2024 | 10.80 | 10.87 | 11.04 | 10.70 | 703513 | -0.64% |
| 18 Jun 2024 | 10.87 | 11.00 | 11.00 | 10.66 | 752520 | 0.37% |
| 14 Jun 2024 | 10.83 | 10.82 | 10.90 | 10.60 | 522018 | 1.31% |
| 13 Jun 2024 | 10.69 | 10.80 | 10.80 | 10.40 | 541890 | 0.47% |
| 12 Jun 2024 | 10.64 | 10.69 | 10.70 | 10.50 | 528041 | 1.43% |
| 11 Jun 2024 | 10.49 | 10.49 | 10.55 | 10.40 | 427688 | 1.06% |
| 10 Jun 2024 | 10.38 | 10.32 | 10.84 | 10.30 | 409038 | 0.68% |
| 07 Jun 2024 | 10.31 | 10.35 | 10.41 | 10.13 | 662560 | 1.58% |
| 06 Jun 2024 | 10.15 | 9.91 | 10.45 | 9.91 | 1112091 | 2.63% |
| 05 Jun 2024 | 9.89 | 10.38 | 10.50 | 9.26 | 1528793 | -0.80% |
| 04 Jun 2024 | 9.97 | 11.60 | 11.60 | 9.90 | 2663264 | -12.24% |
| 03 Jun 2024 | 11.36 | 11.00 | 11.45 | 10.90 | 1692506 | 6.67% |
| 31 May 2024 | 10.65 | 10.52 | 10.84 | 10.26 | 706646 | 1.33% |
| 30 May 2024 | 10.51 | 10.84 | 10.84 | 10.47 | 646751 | -1.78% |
| 29 May 2024 | 10.70 | 10.90 | 10.90 | 10.60 | 222123 | -0.37% |
| 28 May 2024 | 10.74 | 10.92 | 11.00 | 10.62 | 1066544 | -1.47% |
| 27 May 2024 | 10.90 | 11.26 | 11.34 | 10.78 | 2273893 | -1.00% |
