EquityPandit

Aditya Birla Sun Life Nifty PSE ETF

NSE :ABSLPSE  BSE :544218  Sector : ETF
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

ABSLPSE Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Dec 20259.819.779.859.71718540.82%
18 Dec 20259.739.769.779.66102382-0.41%
17 Dec 20259.7710.0010.009.73857780.10%
16 Dec 20259.769.889.889.72264558-0.81%
15 Dec 20259.849.9110.139.75148889-0.30%
12 Dec 20259.879.7810.019.66670240.92%
11 Dec 20259.789.7810.059.55956340.00%
10 Dec 20259.789.849.859.76111473-0.20%
09 Dec 20259.809.729.949.641802880.93%
08 Dec 20259.7110.0910.109.71618909-2.51%
05 Dec 20259.9610.1810.189.87904170.20%
04 Dec 20259.949.9710.229.911977970.10%
03 Dec 20259.9310.0910.099.87433577-1.10%
02 Dec 202510.0410.1010.1110.01164456-0.10%
01 Dec 202510.0510.1210.3410.03124557-0.10%
28 Nov 202510.0610.1210.1710.03277607-0.59%
27 Nov 202510.1210.3510.3510.06983790.00%
26 Nov 202510.129.9610.159.921181831.10%
25 Nov 202510.0110.4010.409.98610020-1.38%
24 Nov 202510.1510.1310.4810.011956520.20%
21 Nov 202510.1310.4710.479.96136166-0.88%
20 Nov 202510.2210.2710.3110.22124038-0.20%
19 Nov 202510.2410.2510.3410.2156191-0.10%
18 Nov 202510.2510.3710.3710.252066947-0.68%
17 Nov 202510.3210.3110.3710.212832540.58%
14 Nov 202510.2610.3910.3910.21705060.29%
13 Nov 202510.2310.3510.3510.21274563-0.68%
12 Nov 202510.3010.2610.3710.222212430.19%
11 Nov 202510.2810.2210.3310.11975221.08%
10 Nov 202510.1710.1910.2210.112494490.30%
07 Nov 202510.1410.1310.2710.00796030.60%
06 Nov 202510.0810.1910.2810.05267649-1.56%
04 Nov 202510.2410.3510.4210.21103952-1.06%
03 Nov 202510.3510.3610.3810.163219130.39%
31 Oct 202510.3110.3310.3510.252530100.29%
30 Oct 202510.2810.3510.3610.24403296-0.39%
29 Oct 202510.3210.1910.3710.0912192721.78%
28 Oct 202510.1410.2310.2810.12738820-0.39%
27 Oct 202510.1810.1910.2210.121782300.39%
24 Oct 202510.1410.2310.239.92204846-0.39%
23 Oct 202510.1810.1810.2410.111459520.00%
21 Oct 202510.189.9110.399.91633940.10%
20 Oct 202510.1710.1210.269.98887320.49%
17 Oct 202510.1210.2110.2510.11229336-0.39%
16 Oct 202510.1610.2010.2410.11905500.10%
15 Oct 202510.1510.0410.1810.011926701.10%
14 Oct 202510.0410.1610.3210.00157913-0.59%
13 Oct 202510.109.9010.169.9076987-0.59%
10 Oct 202510.1610.1710.2210.14930440.40%
09 Oct 202510.1210.1310.1610.04756460.40%
08 Oct 202510.0810.1610.2410.0595226-0.79%
07 Oct 202510.1610.2210.2510.12154151-0.10%
06 Oct 202510.1710.4910.4910.09172477-0.68%
03 Oct 202510.2410.1110.5010.002161171.39%
01 Oct 202510.1010.1410.209.802878890.60%
30 Sep 202510.0410.0810.159.981165890.10%
29 Sep 202510.039.9010.099.89725911.31%
26 Sep 20259.9010.1010.109.8892926-1.10%
25 Sep 202510.0110.3110.3110.00216857-0.50%
24 Sep 202510.0610.1510.1510.05112243-0.40%
23 Sep 202510.1010.1810.1810.002061050.10%
22 Sep 202510.0910.1110.2510.01789393-0.30%
19 Sep 202510.1210.0810.1810.0422435550.40%
18 Sep 202510.089.8210.209.821725430.00%
17 Sep 202510.0810.1110.1110.0212431330.60%
16 Sep 202510.029.6810.059.684746350.91%
15 Sep 20259.9310.0410.049.681430220.40%
12 Sep 20259.899.979.979.651064170.41%
11 Sep 20259.859.989.989.722422381.13%
10 Sep 20259.749.799.809.65744680.93%
09 Sep 20259.659.749.749.61352150.00%
08 Sep 20259.659.759.759.61217401-0.31%
05 Sep 20259.689.669.799.601187920.62%
04 Sep 20259.629.799.809.60165375-0.93%
03 Sep 20259.719.739.809.69582340.21%
02 Sep 20259.699.719.759.621100361.15%
01 Sep 20259.589.599.659.451240641.38%
29 Aug 20259.459.599.599.41181028-0.21%
28 Aug 20259.479.639.709.46288328-1.04%
26 Aug 20259.579.739.849.55432998-1.64%
25 Aug 20259.739.999.999.72578595-0.21%
22 Aug 20259.7510.0110.019.72153298-0.20%
21 Aug 20259.779.919.919.76933900.00%
20 Aug 20259.779.779.969.681015700.00%
19 Aug 20259.7710.0110.019.722377270.00%
18 Aug 20259.779.829.959.75101002-0.31%
14 Aug 20259.8010.0310.049.7746784-0.51%
13 Aug 20259.859.829.929.63407980.72%
12 Aug 20259.789.949.949.76497460.31%
11 Aug 20259.759.969.969.69201275-0.10%
08 Aug 20259.769.999.999.71507930.00%
07 Aug 20259.769.859.859.65925750.10%
06 Aug 20259.759.949.949.7355588-0.71%
05 Aug 20259.8210.0310.039.70701180.00%
04 Aug 20259.829.979.979.721824290.92%
01 Aug 20259.7310.0810.089.70141398-1.12%
31 Jul 20259.849.949.959.84106868-0.91%
30 Jul 20259.9310.0710.079.9183765-0.10%
29 Jul 20259.949.9010.009.821109060.40%
28 Jul 20259.9010.2210.229.88115569-0.80%
25 Jul 20259.9810.2310.239.97264257-1.58%
24 Jul 202510.1410.2010.4910.1354897-0.39%
23 Jul 202510.1810.3410.3510.121107000.00%
22 Jul 202510.1810.1610.2510.071139180.20%
21 Jul 202510.1610.1510.2510.051615240.00%
18 Jul 202510.1610.2510.2610.14119610-0.39%
17 Jul 202510.2010.2810.2810.19102637-0.29%
16 Jul 202510.239.9810.359.9886939-0.10%
15 Jul 202510.2410.3410.3510.181195970.10%
14 Jul 202510.2310.5110.5110.10114987-0.29%
11 Jul 202510.2610.5110.5110.105721570.00%
10 Jul 202510.2610.2010.4210.2084431-0.48%
09 Jul 202510.3110.3710.3910.2779885-0.10%
08 Jul 202510.3210.4610.4610.192905140.68%
07 Jul 202510.2510.0010.9010.00130422-0.10%
04 Jul 202510.2610.3010.3010.15996450.59%
03 Jul 202510.2010.3310.3310.15110583-0.20%
02 Jul 202510.2210.1910.3510.15166765-0.29%
01 Jul 202510.2510.2910.3810.18183635-0.10%
30 Jun 202510.2610.3010.4010.219362460.20%
27 Jun 202510.2410.2810.299.9325238850.59%
26 Jun 202510.1810.1510.2010.077499471.09%
25 Jun 202510.0710.1110.1610.03146705-0.10%
24 Jun 202510.0810.2910.2910.06252250-0.49%
23 Jun 202510.1310.0810.159.991692261.00%
20 Jun 202510.039.9710.079.923409551.01%
19 Jun 20259.9310.1410.149.89266756-1.19%
18 Jun 202510.0510.2010.2010.00150002-0.40%
17 Jun 202510.0910.5110.5110.08109444-0.49%
16 Jun 202510.1410.0410.2910.021655900.50%
13 Jun 202510.0910.3710.3710.00181739-0.30%
12 Jun 202510.1210.3510.3910.10371421-1.75%
11 Jun 202510.3010.1410.3910.055782400.29%
10 Jun 202510.279.9810.329.984283580.29%
09 Jun 202510.2410.1410.3010.063407240.99%
06 Jun 202510.1410.0410.1510.006361920.90%
05 Jun 202510.0510.1410.1410.022967340.00%
04 Jun 202510.0510.0610.099.9014354470.40%
03 Jun 202510.0110.0410.149.98322536-0.60%
02 Jun 202510.0710.1110.199.931594750.10%
30 May 202510.0610.2010.2110.05323990-0.89%
29 May 202510.1510.1910.2510.10234416-0.29%
28 May 202510.1810.2110.2510.141749080.30%
27 May 202510.1510.2010.3110.10112889-0.20%
26 May 202510.1710.1010.3010.052326650.69%
23 May 202510.109.9810.149.873320810.30%
22 May 202510.0710.1410.179.98194982-0.49%
21 May 202510.1210.0110.179.982430171.10%
20 May 202510.0110.2610.2610.00319648-1.18%
19 May 202510.1310.2010.2610.044623710.00%
16 May 202510.1310.0310.179.955415581.91%
15 May 20259.949.939.959.771918181.02%
14 May 20259.849.739.909.731753511.13%
13 May 20259.739.779.859.70259331-0.31%
12 May 20259.769.549.799.533192823.50%
09 May 20259.439.409.599.32189370-0.74%
08 May 20259.509.709.789.44239869-1.55%
07 May 20259.659.579.709.402759440.73%
06 May 20259.589.849.859.50292287-2.24%
05 May 20259.809.899.899.60963441.14%
02 May 20259.699.849.939.65124245-0.51%
30 Apr 20259.749.899.899.70205940-0.61%
29 Apr 20259.809.949.949.71229192-0.10%
28 Apr 20259.819.719.879.602413151.55%
25 Apr 20259.669.8810.009.57410552-2.42%
24 Apr 20259.909.899.959.864305340.10%
23 Apr 20259.899.929.959.762883490.10%
22 Apr 20259.889.889.959.81247875-0.10%
21 Apr 20259.899.759.929.556050761.85%
17 Apr 20259.719.649.749.593076260.73%
16 Apr 20259.649.589.679.553137880.63%
15 Apr 20259.589.559.619.465035192.13%
11 Apr 20259.389.299.439.202814782.40%
09 Apr 20259.169.199.259.05185254-0.65%
08 Apr 20259.229.089.339.063185041.54%
07 Apr 20259.089.339.338.00701404-2.68%
04 Apr 20259.339.549.599.22320336-2.61%
03 Apr 20259.589.449.619.3736054141.05%
02 Apr 20259.489.509.609.32287981-0.21%
01 Apr 20259.509.609.619.44232483-0.31%
28 Mar 20259.539.519.659.403916340.21%
27 Mar 20259.519.389.559.203334731.17%
26 Mar 20259.409.539.759.39201207-1.36%
25 Mar 20259.539.669.839.49529917-1.14%
24 Mar 20259.649.449.679.2313617533.32%
21 Mar 20259.339.189.459.179700471.52%
20 Mar 20259.199.169.229.023449640.88%
19 Mar 20259.119.089.148.976013021.79%
18 Mar 20258.958.898.978.818142011.70%
17 Mar 20258.808.888.898.697091100.57%
13 Mar 20258.758.848.878.73109512-0.23%
12 Mar 20258.778.858.908.671550030.11%
11 Mar 20258.768.698.808.591321530.81%
10 Mar 20258.698.848.948.65405210-1.59%
07 Mar 20258.838.908.948.78205491-0.56%
06 Mar 20258.888.768.908.723460001.83%
05 Mar 20258.728.498.778.476587543.56%
04 Mar 20258.428.258.458.152686751.57%
03 Mar 20258.298.258.408.104022660.48%
28 Feb 20258.258.498.498.14523391-1.90%
27 Feb 20258.418.528.658.39317105-1.29%
25 Feb 20258.528.698.728.50158624-0.81%
24 Feb 20258.598.648.758.55153666-1.60%
21 Feb 20258.738.838.878.68221956-0.34%
20 Feb 20258.768.738.818.503275091.74%
19 Feb 20258.618.508.668.412485971.29%
18 Feb 20258.508.598.748.301558720.00%
17 Feb 20258.508.458.628.214983790.59%
14 Feb 20258.458.788.788.37590432-2.20%
13 Feb 20258.648.658.788.582291580.35%
12 Feb 20258.618.758.798.40380110-0.81%
11 Feb 20258.688.909.108.611039025-2.36%
10 Feb 20258.899.119.218.85552599-2.09%
07 Feb 20259.089.129.208.95384071-0.55%
06 Feb 20259.139.239.309.03560532-0.44%
05 Feb 20259.179.089.229.053051621.33%
04 Feb 20259.058.879.088.794130312.38%
03 Feb 20258.849.129.128.701344988-3.07%
01 Feb 20259.129.269.649.022951563-2.67%
31 Jan 20259.379.249.459.093602112.18%
30 Jan 20259.179.089.259.001334012.23%
29 Jan 20258.978.999.098.813014201.82%
28 Jan 20258.819.089.088.65375798-1.23%
27 Jan 20258.929.199.388.89409048-2.83%
24 Jan 20259.189.489.709.13273923-1.29%
23 Jan 20259.309.459.479.191867300.43%
22 Jan 20259.269.659.659.13183501-1.28%
21 Jan 20259.389.669.679.37405258-2.09%
20 Jan 20259.589.649.889.412480621.48%
17 Jan 20259.449.379.479.211959671.18%
16 Jan 20259.339.399.399.201709521.41%
15 Jan 20259.209.289.329.141225051.10%
14 Jan 20259.108.859.138.851496402.82%
13 Jan 20258.859.399.398.83946203-3.91%
10 Jan 20259.219.559.559.18410884-2.23%
09 Jan 20259.429.599.689.40248045-1.67%
08 Jan 20259.589.709.709.51864042-0.21%
07 Jan 20259.609.759.769.501837480.63%
06 Jan 20259.549.949.949.501892271-3.34%
03 Jan 20259.879.849.949.782739290.92%
02 Jan 20259.789.669.819.503006941.24%
01 Jan 20259.669.709.709.569451670.42%
31 Dec 20249.629.709.709.5021888731.16%
30 Dec 20249.519.799.799.47541514-1.55%
27 Dec 20249.669.969.969.00261105-1.02%
26 Dec 20249.769.839.989.711311790.31%
24 Dec 20249.739.909.939.70215665-0.10%
23 Dec 20249.749.909.909.652009150.62%
20 Dec 20249.689.999.999.65380536-2.32%
19 Dec 20249.9110.0110.209.79561151-0.50%
18 Dec 20249.9610.4110.449.94885594-2.16%
17 Dec 202410.1810.4410.4510.17156747-1.55%
16 Dec 202410.3410.4710.4810.27541950.00%
13 Dec 202410.3410.4710.4810.16130362-0.19%
12 Dec 202410.3610.4010.5510.3587131-0.77%
11 Dec 202410.4410.5610.5610.341178340.00%
10 Dec 202410.4410.4210.5010.401015860.10%
09 Dec 202410.4310.5410.5410.361467170.38%
06 Dec 202410.3910.5610.5610.003465560.39%
05 Dec 202410.3510.5810.5810.221901010.10%
04 Dec 202410.3410.3210.6210.072819260.19%
03 Dec 202410.3210.8610.8610.20955761.38%
02 Dec 202410.1810.3410.4810.14449777-0.49%
29 Nov 202410.2310.1810.3510.15890450.49%
28 Nov 202410.1810.3410.6810.05322325-0.39%
27 Nov 202410.2210.2510.3810.051994570.79%
26 Nov 202410.1410.2410.2610.09800150.00%
25 Nov 202410.1410.1010.289.962707242.42%
22 Nov 20249.909.899.949.681156422.38%
21 Nov 20249.6710.0410.059.56440738-1.63%
19 Nov 20249.839.949.989.7622318050.82%
18 Nov 20249.759.9410.009.70277028-0.61%
14 Nov 20249.819.9210.069.78228501-1.01%
13 Nov 20249.9110.2410.249.86371963-1.29%
12 Nov 202410.0410.3210.4410.00304358-2.43%
11 Nov 202410.2910.4410.4410.121473630.49%
08 Nov 202410.2410.5010.5210.10221979-1.54%
07 Nov 202410.4010.5110.5110.30103585-0.19%
06 Nov 202410.4210.2110.5010.1543460132.06%
05 Nov 202410.2110.4010.409.962019560.49%
04 Nov 202410.1610.4810.4810.00291293-0.88%
01 Nov 202410.2510.2910.5010.0761716-0.10%
31 Oct 202410.2610.4710.4710.18997180.00%
30 Oct 202410.2610.3210.4810.191988860.10%
29 Oct 202410.2510.2710.2810.031301471.49%
28 Oct 202410.1010.0810.279.971748050.30%
25 Oct 202410.0710.5010.509.95358484-2.23%
24 Oct 202410.3010.2610.5310.251570390.59%
23 Oct 202410.2410.3610.5510.09451707-1.16%
22 Oct 202410.3610.6910.7710.32403490-3.09%
21 Oct 202410.6910.8010.9810.6798805-1.02%
18 Oct 202410.8010.7710.8910.531797370.28%
17 Oct 202410.7711.0411.0410.76210936-1.46%
16 Oct 202410.9310.9411.0310.75160188-0.09%
15 Oct 202410.9410.8911.0010.89643320.09%
14 Oct 202410.9310.7711.0010.771677800.74%
11 Oct 202410.8510.9911.0010.7354513-0.18%
10 Oct 202410.8710.8210.9510.70791520.46%
09 Oct 202410.8210.8310.9010.791837310.28%
08 Oct 202410.7910.8910.8910.412511981.51%
07 Oct 202410.6311.1311.1310.50735338-3.19%
04 Oct 202410.9810.9511.1410.82285392-0.72%
03 Oct 202411.0611.2411.2611.00319141-2.04%
01 Oct 202411.2911.4111.4311.28539452-0.35%
30 Sep 202411.3311.2911.4211.105664950.44%
27 Sep 202411.2811.1911.3011.046540171.08%
26 Sep 202411.1611.1311.2411.022574740.27%
25 Sep 202411.1311.2311.2310.973154870.36%
24 Sep 202411.0911.1011.1410.803452301.09%
23 Sep 202410.9711.0411.0410.802727301.29%
20 Sep 202410.8310.7310.9210.717978461.03%
19 Sep 202410.7210.9111.0710.61722726-1.74%
18 Sep 202410.9110.9911.0210.83408873-0.46%
17 Sep 202410.9611.0511.0510.92191881-0.54%
16 Sep 202411.0211.1311.1310.972103140.27%
13 Sep 202410.9911.1311.1410.97341529-0.09%
12 Sep 202411.0011.0111.0210.831902691.57%
11 Sep 202410.8311.1211.1310.80296468-1.28%
10 Sep 202410.9711.1411.1410.962892230.09%
09 Sep 202410.9611.1511.2910.86707549-1.53%
06 Sep 202411.1311.3511.4311.09659521-1.94%
05 Sep 202411.3511.5311.5311.32136000-0.44%
04 Sep 202411.4011.4411.4411.32148272-0.70%
03 Sep 202411.4811.4611.5911.451818840.17%
02 Sep 202411.4611.6411.6711.4210404287-0.52%
30 Aug 202411.5211.5311.6011.392213550.70%
29 Aug 202411.4411.5411.5411.354241020.00%
28 Aug 202411.4411.5411.5511.39215530-0.17%
27 Aug 202411.4611.3911.6011.39552551-0.09%
26 Aug 202411.4711.4511.5111.312808670.61%
23 Aug 202411.4011.4111.4211.292060150.09%
22 Aug 202411.3911.4511.4511.341534210.09%
21 Aug 202411.3811.3711.4211.312273870.09%
20 Aug 202411.3711.4411.4411.241231750.44%
19 Aug 202411.3211.3711.3711.012484040.98%
16 Aug 202411.2111.0211.2411.022969581.54%
14 Aug 202411.0411.1211.2910.932322416-0.72%
13 Aug 202411.1211.2911.4211.10318992-1.42%
12 Aug 202411.2811.3211.4511.161765182-0.27%
09 Aug 202411.3111.3111.4211.228479510.44%
08 Aug 202411.2611.4911.5011.21348208-0.62%
07 Aug 202411.3311.2411.3911.1014386502.81%
06 Aug 202411.0211.2611.4311.00528708-1.43%
05 Aug 202411.1811.5511.5511.01813410-3.29%
02 Aug 202411.5611.7411.7411.01501238-1.45%
01 Aug 202411.7311.7711.8211.645305010.43%
31 Jul 202411.6811.7211.8011.606069150.69%
30 Jul 202411.6011.6511.7711.509365230.78%
29 Jul 202411.5111.4711.5511.379185091.32%
26 Jul 202411.3611.2611.4111.187099071.61%
25 Jul 202411.1811.1011.2710.7516160300.72%
24 Jul 202411.1011.0411.1610.933031471.09%
23 Jul 202410.9811.1411.2710.461794717-1.08%
22 Jul 202411.1011.0911.1610.639282091.37%
19 Jul 202410.9511.4911.4910.921200613-3.35%
18 Jul 202411.3311.5011.6011.21966863-1.48%
16 Jul 202411.5011.5011.5911.447657790.00%
15 Jul 202411.5011.4911.5411.354911731.05%
12 Jul 202411.3811.4411.5411.25740379-0.35%
11 Jul 202411.4211.3511.4511.247393411.60%
10 Jul 202411.2411.2911.3010.9516776590.09%
09 Jul 202411.2311.3011.3111.004370610.36%
08 Jul 202411.1911.2211.2311.076521931.08%
05 Jul 202411.0710.9111.1010.887728801.47%
04 Jul 202410.9110.8710.9710.846416831.30%
03 Jul 202410.7710.8010.8510.585115460.47%
02 Jul 202410.7210.6410.7810.528196370.47%
01 Jul 202410.6710.6810.7510.52229761-0.09%
28 Jun 202410.6810.5810.7510.516965330.95%
27 Jun 202410.5810.6010.6110.502919310.09%
26 Jun 202410.5710.7310.7310.50157073-0.09%
25 Jun 202410.5810.6110.8010.55318539-0.28%
24 Jun 202410.6110.6010.7710.50914328-0.09%
21 Jun 202410.6210.8410.8410.49776375-0.38%
20 Jun 202410.6610.9010.9010.586005122-1.30%
19 Jun 202410.8010.8711.0410.70703513-0.64%
18 Jun 202410.8711.0011.0010.667525200.37%
14 Jun 202410.8310.8210.9010.605220181.31%
13 Jun 202410.6910.8010.8010.405418900.47%
12 Jun 202410.6410.6910.7010.505280411.43%
11 Jun 202410.4910.4910.5510.404276881.06%
10 Jun 202410.3810.3210.8410.304090380.68%
07 Jun 202410.3110.3510.4110.136625601.58%
06 Jun 202410.159.9110.459.9111120912.63%
05 Jun 20249.8910.3810.509.261528793-0.80%
04 Jun 20249.9711.6011.609.902663264-12.24%
03 Jun 202411.3611.0011.4510.9016925066.67%
31 May 202410.6510.5210.8410.267066461.33%
30 May 202410.5110.8410.8410.47646751-1.78%
29 May 202410.7010.9010.9010.60222123-0.37%
28 May 202410.7410.9211.0010.621066544-1.47%
27 May 202410.9011.2611.3410.782273893-1.00%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026