ABSL Gold ETF

Aditya Birla Sun Life Gold ETF Historical Data

NSEBSE

₹96.9

(-0.45%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	89.26	89.26	87.2	87.73	541	1,20,04,623.44	1,12,541
22-Aug-2025	89.92	89.92	87.37	87.68	459	1,45,87,684.37	1,40,224
25-Aug-2025	88.01	88.88	88.01	88.66	723	1,23,58,049.21	1,28,736
26-Aug-2025	86.44	89.23	86.44	89.04	531	1,48,96,192.09	1,55,598
28-Aug-2025	86.81	89.89	86.81	89.73	730	2,29,49,210.74	2,37,852
29-Aug-2025	91.97	91.97	89.62	90.63	866	2,18,87,626.04	1,92,501
01-Sep-2025	88.36	93.02	88.36	92.29	1,425	4,11,11,185.64	3,66,269
02-Sep-2025	94.59	94.59	91.56	92.44	1,183	2,66,20,892.46	2,35,748
03-Sep-2025	94.75	94.75	92.51	93.55	1,327	5,39,89,561.36	4,53,223
04-Sep-2025	95.88	95.88	92.73	93.65	952	4,64,79,540.86	4,68,108
05-Sep-2025	92.49	94.87	92.49	94.2	1,200	2,57,85,032.37	2,23,397
08-Sep-2025	96.55	96.55	94.46	95.74	1,534	4,78,57,423.33	3,62,232
09-Sep-2025	98.13	99.69	95.83	97.04	2,090	9,85,66,373.06	7,50,178
10-Sep-2025	99.37	99.37	96.3	96.45	1,155	10,71,65,950.47	10,63,282
11-Sep-2025	95.33	96.99	95.33	96.15	961	8,83,00,885.18	8,77,675
12-Sep-2025	96.33	97.5	96.33	96.9	1,134	6,97,41,957.1	6,81,813
15-Sep-2025	99.32	99.32	96.45	96.5	1,313	4,98,34,840.33	4,96,544
16-Sep-2025	98.11	98.19	97.01	98.14	931	4,73,07,938.64	4,63,952
17-Sep-2025	98	98	96.79	96.81	1,491	6,18,64,014.54	5,88,544
18-Sep-2025	97.78	97.78	95.63	97.34	930	4,90,68,428.39	4,83,745
19-Sep-2025	97.44	97.44	96.27	96.9	1,132	1,12,68,950.18	99,892

ABSL Gold ETF: Related NEWS

No Record Found

Invest wise with Expert advice