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

NSE - NSE Real Time Price. Currency in INR

22.32

-0.08

(-0.36%)

At close: 03:29PM IST

Advertisement

Time Period:

Sep 24, 2022 - Sep 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	22.89	22.89	22.20	22.32	22.32	88,219
Sep 21, 2023	23.30	23.30	22.36	22.40	22.40	195,553
Sep 20, 2023	22.98	22.98	22.55	22.60	22.60	154,035
Sep 18, 2023	22.90	24.44	22.81	22.83	22.83	197,976
Sep 15, 2023	23.06	23.06	22.61	22.90	22.90	125,392
Sep 14, 2023	22.45	23.20	22.10	22.78	22.78	124,939
Sep 13, 2023	22.92	22.92	22.00	22.77	22.77	166,151
Sep 12, 2023	23.40	23.40	22.03	22.66	22.66	249,536
Sep 11, 2023	22.75	22.94	22.20	22.67	22.67	202,895
Sep 08, 2023	23.00	23.00	22.10	22.46	22.46	262,432
Sep 07, 2023	22.90	22.90	21.92	22.34	22.34	176,667
Sep 06, 2023	22.75	22.75	21.70	22.21	22.21	131,752
Sep 05, 2023	22.80	22.80	21.75	22.17	22.17	109,448
Sep 04, 2023	22.28	23.45	21.35	22.13	22.13	2,156,239
Sep 01, 2023	22.45	22.45	21.83	22.01	22.01	204,380
Aug 31, 2023	22.60	22.60	21.81	21.82	21.82	185,434
Aug 30, 2023	21.91	22.22	21.90	21.95	21.95	81,415
Aug 29, 2023	22.60	22.60	21.70	21.92	21.92	77,805
Aug 28, 2023	22.50	22.50	21.71	21.92	21.92	605,269
Aug 25, 2023	21.75	22.65	21.30	21.86	21.86	144,200
Aug 24, 2023	22.05	22.25	21.40	21.98	21.98	614,513
Aug 23, 2023	22.14	22.14	21.90	22.08	22.08	54,655
Aug 22, 2023	22.65	22.65	21.55	22.00	22.00	860,228
Aug 21, 2023	22.55	22.55	21.76	21.98	21.98	108,581
Aug 18, 2023	22.23	22.23	21.66	21.90	21.90	2,389,253
Aug 17, 2023	22.70	22.70	21.93	21.98	21.98	526,591
Aug 16, 2023	22.70	22.70	21.91	22.05	22.05	1,155,929
Aug 14, 2023	22.65	23.45	21.83	22.05	22.05	121,862
Aug 11, 2023	22.85	22.85	22.00	22.01	22.01	117,877
Aug 10, 2023	22.90	22.90	22.09	22.17	22.17	377,810
Aug 09, 2023	22.27	22.27	22.04	22.22	22.22	1,713,882
Aug 08, 2023	22.85	22.85	22.13	22.16	22.16	82,489
Aug 07, 2023	22.75	22.75	22.08	22.20	22.20	85,497
Aug 04, 2023	22.60	22.60	21.90	22.08	22.08	131,949
Aug 03, 2023	22.75	22.75	21.85	21.95	21.95	117,404
Aug 02, 2023	23.00	23.00	21.97	22.11	22.11	2,222,726
Aug 01, 2023	23.00	23.00	22.00	22.32	22.32	172,979
Jul 31, 2023	22.90	22.90	22.20	22.34	22.34	124,059
Jul 28, 2023	22.59	22.59	22.14	22.25	22.25	156,342
Jul 27, 2023	22.59	22.59	22.20	22.26	22.26	129,069
Jul 26, 2023	22.60	22.60	22.07	22.39	22.39	121,185
Jul 25, 2023	22.95	22.95	21.60	22.28	22.28	116,938
Jul 24, 2023	22.79	22.79	22.22	22.26	22.26	135,582
Jul 21, 2023	23.15	23.15	22.31	22.37	22.37	175,215
Jul 20, 2023	22.30	22.65	22.30	22.47	22.47	303,524
Jul 19, 2023	23.00	23.00	22.28	22.42	22.42	388,123
Jul 18, 2023	22.95	22.95	21.95	22.34	22.34	240,346
Jul 17, 2023	22.75	22.75	21.77	22.29	22.29	531,474
Jul 14, 2023	22.60	22.60	21.90	22.11	22.11	725,976
Jul 13, 2023	22.19	22.19	21.90	21.94	21.94	656,035
Jul 12, 2023	22.10	22.20	21.90	21.94	21.94	63,534
Jul 11, 2023	22.55	22.55	21.75	21.99	21.99	90,315
Jul 10, 2023	22.55	22.55	21.75	21.87	21.87	338,349
Jul 07, 2023	22.02	22.28	21.55	21.87	21.87	95,735
Jul 06, 2023	21.30	22.24	21.30	22.02	22.02	178,279
Jul 05, 2023	21.90	22.17	21.86	21.94	21.94	226,879
Jul 04, 2023	22.45	22.45	21.50	21.88	21.88	102,460
Jul 03, 2023	22.30	22.30	21.12	21.78	21.78	215,594
Jun 30, 2023	22.10	22.55	21.42	21.66	21.66	121,936
Jun 28, 2023	21.26	21.26	21.26	21.26	21.26	-
Jun 27, 2023	21.35	21.35	21.13	21.26	21.26	81,896
Jun 26, 2023	21.70	21.70	21.00	21.11	21.11	61,869
Jun 23, 2023	21.35	21.35	21.07	21.09	21.09	186,870
Jun 22, 2023	21.30	21.55	21.18	21.20	21.20	2,515,858
Jun 21, 2023	21.25	21.39	21.17	21.30	21.30	840,903
Jun 20, 2023	21.30	21.44	21.08	21.26	21.26	76,737
Jun 19, 2023	21.50	21.50	21.05	21.18	21.18	634,364
Jun 16, 2023	21.75	21.75	21.13	21.26	21.26	99,272
Jun 15, 2023	21.29	21.29	21.10	21.12	21.12	1,229,292
Jun 14, 2023	21.75	21.75	20.50	21.17	21.17	838,685
Jun 13, 2023	21.01	21.20	21.01	21.11	21.11	38,255
Jun 12, 2023	21.22	21.22	20.96	21.01	21.01	40,994
Jun 09, 2023	21.31	21.31	20.97	21.00	21.00	32,423
Jun 08, 2023	21.51	21.75	20.95	21.07	21.07	36,987
Jun 07, 2023	21.60	21.60	20.91	21.11	21.11	51,017
Jun 06, 2023	21.17	21.17	20.93	20.98	20.98	44,983
Jun 05, 2023	21.45	21.45	20.97	21.02	21.02	56,014
Jun 02, 2023	21.50	21.50	20.25	20.96	20.96	43,999
Jun 01, 2023	21.50	21.55	20.75	20.87	20.87	293,487
May 31, 2023	21.24	21.25	20.87	20.94	20.94	76,721
May 30, 2023	21.25	21.25	20.96	21.01	21.01	62,925
May 29, 2023	21.45	21.45	20.80	20.98	20.98	71,396
May 26, 2023	21.30	21.30	20.69	20.83	20.83	32,143
May 25, 2023	20.75	20.75	20.55	20.68	20.68	17,300
May 24, 2023	20.85	20.85	20.61	20.65	20.65	24,772
May 23, 2023	21.25	21.25	20.62	20.69	20.69	64,122
May 22, 2023	21.15	21.15	20.50	20.65	20.65	73,774
May 19, 2023	21.10	21.10	20.39	20.55	20.55	44,302
May 18, 2023	20.95	20.95	20.42	20.48	20.48	30,437
May 17, 2023	21.30	21.30	20.45	20.54	20.54	54,746
May 16, 2023	21.35	21.35	20.65	20.68	20.68	75,672
May 15, 2023	20.00	20.80	20.00	20.71	20.71	47,698
May 12, 2023	21.20	21.20	20.49	20.62	20.62	25,621
May 11, 2023	21.20	21.20	20.51	20.58	20.58	22,481
May 10, 2023	20.70	20.70	20.45	20.60	20.60	47,488
May 09, 2023	20.75	20.75	20.10	20.55	20.55	49,736
May 08, 2023	19.75	20.95	19.75	20.53	20.53	56,968
May 05, 2023	20.48	20.51	20.30	20.36	20.36	31,940
May 04, 2023	20.95	20.95	20.31	20.50	20.50	52,728
May 03, 2023	21.00	21.00	20.25	20.34	20.34	41,860
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

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

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)