7,579.03

+37.63

+0.50%

51,865.99

-117.99

-0.23%

25,384.04

+219.68

+0.87%

2,836.75

+30.87

+1.10%

4.9370

+0.0430

+0.88%

20.34

-0.81

-3.82%

3,941.80

-27.80

-0.70%

77,444.36

+74.00

+0.10%

Crude Oil Dec 26

96.06

-0.40

-0.41%

US Private Equity

10,836.30

-14.33

-0.13%

NSE - Delayed Quote INR

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

27.78 +0.42 (+1.54%)

At close: 3:29:27 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	28.04	28.50	27.36	27.78	27.78	406,555
Nov 2, 2026	26.38	28.00	26.38	27.36	27.36	828,294
Oct 30, 2026	27.60	27.60	26.60	27.06	27.06	543,032
Oct 29, 2026	27.36	27.36	26.25	26.93	26.93	255,185
Oct 28, 2026	26.89	26.89	26.30	26.70	26.70	1,227,596
Oct 27, 2026	26.85	26.98	26.58	26.73	26.73	924,026
Oct 26, 2026	26.49	26.96	26.30	26.72	26.72	1,597,765
Oct 23, 2026	27.32	27.32	26.30	26.49	26.49	2,134,018
Oct 22, 2026	26.99	27.77	26.40	26.66	26.66	825,687
Oct 21, 2026	27.58	27.58	26.62	26.72	26.72	4,199,129
Oct 19, 2026	27.44	27.44	26.82	26.91	26.91	4,685,324
Oct 16, 2026	26.90	29.63	26.89	27.15	27.15	705,216
Oct 15, 2026	26.62	27.03	26.30	26.94	26.94	934,877
Oct 14, 2026	26.70	26.98	26.47	26.56	26.56	1,282,551
Oct 13, 2026	26.83	26.83	26.06	26.70	26.70	557,311
Oct 12, 2026	26.84	26.84	26.20	26.24	26.24	959,542
Oct 9, 2026	25.80	26.77	25.80	26.50	26.50	1,036,800
Oct 8, 2026	26.96	26.96	26.08	26.15	26.15	2,651,473
Oct 7, 2026	26.98	26.98	26.46	26.50	26.50	363,149
Oct 6, 2026	26.52	26.71	26.48	26.69	26.69	730,654
Oct 5, 2026	26.88	26.88	26.25	26.52	26.52	4,012,582
Oct 1, 2026	27.52	27.52	26.15	26.43	26.43	3,626,059
Sep 30, 2026	27.73	28.00	26.56	26.85	26.85	4,493,220
Sep 29, 2026	26.81	28.00	26.56	27.06	27.06	979,590
Sep 28, 2026	27.15	27.83	26.74	26.81	26.81	3,565,972
Sep 25, 2026	27.82	27.82	26.80	27.16	27.16	591,858
Sep 24, 2026	28.24	28.24	26.90	27.15	27.15	909,838
Sep 23, 2026	28.16	28.16	27.25	27.56	27.56	724,016
Sep 22, 2026	27.56	28.24	27.20	27.48	27.48	729,462
Sep 21, 2026	28.14	28.14	26.77	27.56	27.56	1,747,702
Sep 18, 2026	27.38	28.62	27.36	27.46	27.46	690,033
Sep 17, 2026	28.15	28.15	27.10	27.38	27.38	989,867
Sep 16, 2026	27.50	28.01	27.02	27.47	27.47	964,485
Sep 15, 2026	28.23	28.23	27.20	27.33	27.33	1,886,384
Sep 11, 2026	27.40	27.65	27.10	27.55	27.55	827,639
Sep 10, 2026	28.30	28.30	27.45	27.50	27.50	895,388
Sep 9, 2026	28.57	28.57	27.57	27.61	27.61	1,399,208
Sep 8, 2026	28.62	28.62	27.76	27.88	27.88	630,053
Sep 7, 2026	28.84	28.84	27.80	27.93	27.93	4,403,601
Sep 4, 2026	28.34	28.34	27.97	28.14	28.14	339,470
Sep 3, 2026	28.29	28.29	28.01	28.07	28.07	1,249,902
Sep 2, 2026	28.40	28.40	27.96	28.10	28.10	1,719,207
Sep 1, 2026	27.90	29.01	27.90	28.18	28.18	1,228,238
Aug 31, 2026	28.55	28.55	28.20	28.31	28.31	2,045,219
Aug 28, 2026	28.79	28.79	28.10	28.38	28.38	832,664
Aug 27, 2026	28.80	28.80	28.32	28.40	28.40	892,247
Aug 26, 2026	29.25	29.25	28.47	28.54	28.54	1,430,959
Aug 25, 2026	29.12	29.12	28.28	28.54	28.54	786,598
Aug 24, 2026	28.50	28.65	28.10	28.41	28.41	1,103,323
Aug 21, 2026	28.80	28.80	28.20	28.50	28.50	542,887
Aug 20, 2026	28.00	28.98	28.00	28.48	28.48	787,875
Aug 19, 2026	27.90	28.75	27.72	28.28	28.28	707,466
Aug 18, 2026	28.20	28.64	28.20	28.44	28.44	865,957
Aug 17, 2026	29.37	29.37	28.40	28.62	28.62	747,415
Aug 14, 2026	29.35	29.35	28.30	28.66	28.66	763,106
Aug 13, 2026	29.00	29.00	28.36	28.64	28.64	646,801
Aug 12, 2026	28.75	29.46	28.50	28.66	28.66	726,196
Aug 11, 2026	28.17	29.62	28.17	28.75	28.75	622,239
Aug 10, 2026	29.68	29.68	28.60	28.90	28.90	804,355
Aug 7, 2026	28.70	29.77	28.70	28.96	28.96	785,699
Aug 6, 2026	29.52	29.52	28.50	29.05	29.05	713,204
Aug 5, 2026	28.76	28.99	28.60	28.80	28.80	608,702
Aug 4, 2026	28.54	28.91	28.11	28.74	28.74	578,237
Aug 3, 2026	28.60	29.31	28.20	28.84	28.84	1,988,887
Jul 31, 2026	28.20	29.19	28.20	28.60	28.60	1,108,315
Jul 30, 2026	28.46	28.51	28.31	28.48	28.48	1,168,537
Jul 29, 2026	28.85	28.85	28.04	28.41	28.41	1,164,287
Jul 28, 2026	28.34	28.34	27.90	28.15	28.15	604,573
Jul 27, 2026	28.57	28.57	27.50	28.18	28.18	1,536,042
Jul 24, 2026	28.70	28.70	27.69	27.88	27.88	1,826,643
Jul 23, 2026	27.80	28.15	27.80	28.00	28.00	795,816
Jul 22, 2026	29.04	29.04	28.03	28.15	28.15	881,419
Jul 21, 2026	28.55	28.55	28.27	28.34	28.34	632,638
Jul 20, 2026	28.49	28.69	28.19	28.41	28.41	1,025,182
Jul 17, 2026	28.93	28.93	27.90	28.49	28.49	595,637
Jul 16, 2026	28.20	28.90	28.20	28.23	28.23	705,278
Jul 15, 2026	27.80	28.85	27.80	28.20	28.20	514,295
Jul 14, 2026	29.08	29.08	27.67	28.15	28.15	573,179
Jul 13, 2026	27.59	28.42	27.59	28.38	28.38	1,121,555
Jul 10, 2026	28.77	28.77	28.15	28.30	28.30	206,084
Jul 9, 2026	28.01	28.22	27.88	28.07	28.07	618,129
Jul 8, 2026	28.74	28.74	27.92	28.01	28.01	681,374
Jul 7, 2026	28.54	28.73	28.50	28.56	28.56	694,174
Jul 6, 2026	28.42	28.99	28.36	28.59	28.59	977,566
Jul 3, 2026	28.10	28.98	28.10	28.42	28.42	533,408
Jul 2, 2026	28.30	28.32	27.97	28.28	28.28	855,493
Jul 1, 2026	28.04	28.74	27.91	28.11	28.11	1,279,652
Jun 30, 2026	28.15	28.15	27.89	28.04	28.04	1,026,768
Jun 29, 2026	28.88	28.88	27.97	28.04	28.04	2,455,602
Jun 25, 2026	27.80	33.00	27.80	28.18	28.18	1,196,006
Jun 24, 2026	27.60	28.58	27.60	28.06	28.06	227,392
Jun 23, 2026	27.91	28.84	27.85	27.89	27.89	800,425
Jun 22, 2026	28.83	29.40	28.12	28.14	28.14	287,957
Jun 19, 2026	28.29	28.60	27.95	28.13	28.13	1,056,667
Jun 18, 2026	28.08	28.97	27.86	28.25	28.25	21,175,986
Jun 17, 2026	27.95	28.37	27.25	28.08	28.08	256,734
Jun 16, 2026	28.51	28.51	27.80	27.95	27.95	154,796
Jun 15, 2026	27.54	28.20	27.54	27.82	27.82	380,139
Jun 12, 2026	26.70	27.69	26.70	27.52	27.52	274,718
Jun 11, 2026	27.72	27.72	26.70	27.02	27.02	222,802
Jun 10, 2026	27.39	27.39	26.91	27.05	27.05	262,314
Jun 9, 2026	26.86	27.69	26.86	27.14	27.14	693,353
Jun 8, 2026	27.30	27.30	26.80	27.02	27.02	710,809
Jun 5, 2026	28.03	28.03	27.10	27.30	27.30	3,903,570
Jun 4, 2026	27.96	27.96	27.19	27.35	27.35	200,787
Jun 3, 2026	27.50	27.50	27.05	27.28	27.28	442,860
Jun 2, 2026	28.02	28.02	27.06	27.39	27.39	322,440
Jun 1, 2026	27.54	27.74	27.30	27.34	27.34	322,866
May 29, 2026	27.89	28.05	27.45	27.54	27.54	460,221
May 27, 2026	28.02	28.02	27.40	27.89	27.89	209,633
May 26, 2026	28.02	28.71	27.81	27.88	27.88	694,756
May 25, 2026	28.30	28.30	27.71	28.01	28.01	882,851
May 22, 2026	28.23	28.23	27.55	27.61	27.61	251,292
May 21, 2026	27.20	28.25	27.20	27.55	27.55	235,668
May 20, 2026	27.59	27.60	27.29	27.57	27.57	161,594
May 19, 2026	26.88	28.45	26.88	27.55	27.55	398,372
May 18, 2026	27.54	28.22	27.20	27.57	27.57	329,151
May 15, 2026	27.30	28.30	27.30	27.54	27.54	220,460
May 14, 2026	27.34	27.95	26.58	27.61	27.61	1,329,169
May 13, 2026	27.30	27.49	27.05	27.27	27.27	1,158,668
May 12, 2026	27.80	28.20	27.25	27.30	27.30	751,289
May 11, 2026	28.20	28.20	27.67	27.80	27.80	2,129,446
May 8, 2026	28.06	29.01	28.06	28.20	28.20	790,502
May 7, 2026	28.51	28.51	28.24	28.31	28.31	401,069
May 6, 2026	28.01	28.68	27.98	28.32	28.32	527,583
May 5, 2026	28.81	28.81	27.85	27.99	27.99	1,261,908
May 4, 2026	28.62	28.62	28.00	28.11	28.11	3,680,648
Apr 30, 2026	28.52	28.52	27.30	28.04	28.04	1,341,695
Apr 29, 2026	27.47	28.62	27.47	28.10	28.10	225,261
Apr 28, 2026	28.74	28.74	27.38	27.93	27.93	585,201
Apr 27, 2026	28.51	28.51	27.79	28.04	28.04	575,176
Apr 24, 2026	28.87	28.87	27.77	27.88	27.88	692,050
Apr 23, 2026	28.39	28.39	27.86	28.17	28.17	368,954
Apr 22, 2026	28.64	28.64	27.95	28.39	28.39	1,387,864
Apr 21, 2026	28.59	28.60	28.26	28.57	28.57	377,933
Apr 20, 2026	29.08	29.08	28.11	28.37	28.37	398,924
Apr 17, 2026	28.91	28.91	28.10	28.38	28.38	339,660
Apr 16, 2026	28.94	28.94	28.01	28.21	28.21	404,429
Apr 15, 2026	27.20	29.21	27.20	28.24	28.24	344,325
Apr 13, 2026	27.97	28.66	27.26	27.83	27.83	1,919,531
Apr 10, 2026	27.72	28.00	27.40	27.97	27.97	509,587
Apr 9, 2026	28.63	28.63	27.60	27.72	27.72	457,563
Apr 8, 2026	28.90	29.91	27.17	27.94	27.94	915,860
Apr 7, 2026	27.28	27.28	26.32	26.90	26.90	555,024
Apr 6, 2026	26.05	27.00	26.05	26.80	26.80	1,570,191
Apr 2, 2026	27.00	27.00	25.84	26.38	26.38	5,218,863
Apr 1, 2026	26.63	26.74	26.20	26.35	26.35	2,204,429
Mar 30, 2026	27.28	27.28	25.70	25.99	25.99	2,534,531
Mar 27, 2026	27.22	27.22	26.45	26.62	26.62	630,846
Mar 25, 2026	27.37	27.37	26.84	27.13	27.13	1,152,445
Mar 24, 2026	26.89	26.89	26.37	26.71	26.71	607,305
Mar 23, 2026	27.66	27.66	26.21	26.24	26.24	1,787,957
Mar 20, 2026	27.68	27.68	26.82	26.99	26.99	429,894
Mar 19, 2026	28.46	28.46	26.93	27.01	27.01	974,828
Mar 18, 2026	26.78	28.15	26.78	27.77	27.77	421,132
Mar 17, 2026	27.93	27.93	27.20	27.47	27.47	524,774
Mar 16, 2026	27.72	27.72	26.79	27.25	27.25	552,844
Mar 13, 2026	28.25	28.25	26.97	27.05	27.05	1,066,128
Mar 12, 2026	27.14	28.53	27.14	27.57	27.57	470,834
Mar 11, 2026	29.00	29.00	27.80	27.84	27.84	623,543
Mar 10, 2026	28.75	28.75	27.40	28.30	28.30	453,303
Mar 9, 2026	29.23	30.00	27.62	28.05	28.05	1,064,465
Mar 6, 2026	29.59	29.59	28.46	28.52	28.52	420,318
Mar 5, 2026	28.54	29.00	28.54	28.87	28.87	439,518
Mar 4, 2026	29.73	29.73	28.35	28.53	28.53	932,140
Mar 2, 2026	30.26	30.26	28.71	29.01	29.01	985,207
Feb 27, 2026	29.70	29.90	29.31	29.38	29.38	1,356,578
Feb 26, 2026	30.46	30.46	29.40	29.70	29.70	226,926
Feb 25, 2026	28.90	29.99	28.90	29.72	29.72	158,059
Feb 24, 2026	29.99	29.99	29.55	29.65	29.65	416,070
Feb 23, 2026	29.99	29.99	29.45	29.89	29.89	234,397
Feb 20, 2026	29.99	29.99	29.30	29.81	29.81	178,609
Feb 19, 2026	30.82	30.82	29.60	29.67	29.67	351,924
Feb 18, 2026	29.82	30.19	29.82	30.07	30.07	254,510
Feb 17, 2026	29.85	30.03	29.71	29.96	29.96	188,638
Feb 16, 2026	30.45	30.45	29.30	29.85	29.85	201,494
Feb 13, 2026	30.29	30.29	29.60	29.71	29.71	327,466
Feb 12, 2026	30.99	30.99	30.01	30.05	30.05	210,937
Feb 11, 2026	30.94	31.00	30.13	30.24	30.24	150,478
Feb 10, 2026	30.28	30.80	29.70	30.19	30.19	230,905
Feb 9, 2026	30.65	30.65	29.70	30.05	30.05	298,821
Feb 6, 2026	29.09	30.14	29.09	29.91	29.91	185,555
Feb 5, 2026	29.28	30.34	29.28	29.84	29.84	278,905
Feb 4, 2026	29.60	30.77	29.60	30.04	30.04	1,214,372
Feb 3, 2026	30.06	30.64	29.60	30.02	30.02	2,691,036
Feb 2, 2026	28.60	30.00	28.60	29.33	29.33	947,990
Jan 30, 2026	28.80	29.55	28.80	29.49	29.49	251,046
Jan 29, 2026	30.19	30.19	29.28	29.54	29.54	434,746
Jan 28, 2026	30.11	30.11	29.10	29.46	29.46	772,385
Jan 27, 2026	29.93	29.93	28.80	29.38	29.38	559,822
Jan 23, 2026	30.19	30.19	29.17	29.20	29.20	332,777
Jan 22, 2026	29.48	29.66	29.30	29.46	29.46	394,794
Jan 21, 2026	29.05	30.17	29.05	29.30	29.30	724,384
Jan 20, 2026	30.30	30.54	29.33	29.44	29.44	948,386
Jan 19, 2026	29.60	30.68	29.60	29.80	29.80	281,056
Jan 16, 2026	29.60	30.67	29.60	29.94	29.94	2,330,516
Jan 15, 2026	29.93	29.93	29.93	29.93	29.93	-
Jan 14, 2026	29.21	30.70	29.21	29.93	29.93	663,518
Jan 13, 2026	29.25	30.76	29.25	29.96	29.96	464,225
Jan 12, 2026	30.66	30.66	29.66	30.01	30.01	574,339
Jan 9, 2026	29.37	30.23	29.37	29.92	29.92	455,113
Jan 8, 2026	30.10	30.41	30.10	30.13	30.13	364,668
Jan 7, 2026	30.03	31.19	30.03	30.41	30.41	203,052
Jan 6, 2026	29.80	31.27	29.74	30.43	30.43	170,016
Jan 5, 2026	29.83	31.45	29.83	30.51	30.51	334,035
Jan 2, 2026	29.62	31.13	29.62	30.60	30.60	681,202
Jan 1, 2026	31.14	31.14	30.34	30.38	30.38	229,451
Dec 31, 2025	29.40	30.44	29.40	30.39	30.39	138,084
Dec 30, 2025	29.80	30.90	29.80	30.16	30.16	292,805
Dec 29, 2025	30.00	31.07	30.00	30.15	30.15	5,999,388
Dec 26, 2025	31.16	31.16	30.00	30.32	30.32	203,390
Dec 24, 2025	31.18	31.18	30.33	30.40	30.40	171,218
Dec 23, 2025	30.76	30.76	30.37	30.42	30.42	117,967
Dec 22, 2025	30.94	30.94	30.17	30.41	30.41	293,325
Dec 19, 2025	30.77	30.77	30.02	30.19	30.19	1,770,803
Dec 18, 2025	29.80	30.82	29.80	30.02	30.02	138,084
Dec 17, 2025	30.85	30.85	29.50	30.07	30.07	336,398
Dec 16, 2025	29.99	31.06	29.99	30.10	30.10	144,527
Dec 15, 2025	30.31	31.06	30.11	30.31	30.31	267,940
Dec 12, 2025	29.85	30.88	29.85	30.31	30.31	140,917
Dec 11, 2025	29.70	30.75	29.70	30.13	30.13	159,404
Dec 10, 2025	29.70	30.85	29.70	30.00	30.00	200,004
Dec 9, 2025	30.98	30.98	29.97	30.10	30.10	218,707
Dec 8, 2025	30.55	30.55	30.14	30.23	30.23	263,852
Dec 5, 2025	31.05	31.05	30.06	30.43	30.43	395,556
Dec 4, 2025	30.45	30.45	30.15	30.30	30.30	114,816
Dec 3, 2025	30.38	30.38	30.15	30.25	30.25	230,481
Dec 2, 2025	31.18	31.18	30.27	30.31	30.31	207,339
Dec 1, 2025	30.60	30.68	30.20	30.42	30.42	318,526
Nov 28, 2025	30.10	30.80	30.10	30.49	30.49	196,613
Nov 27, 2025	30.10	30.70	30.10	30.46	30.46	159,944
Nov 26, 2025	30.26	30.48	30.03	30.43	30.43	158,233
Nov 25, 2025	30.21	30.33	30.06	30.11	30.11	219,440
Nov 24, 2025	30.22	30.44	30.14	30.21	30.21	152,473
Nov 21, 2025	30.10	30.70	30.10	30.27	30.27	139,708
Nov 20, 2025	30.25	30.49	30.22	30.40	30.40	235,811
Nov 19, 2025	30.23	30.27	30.02	30.25	30.25	222,295
Nov 18, 2025	30.50	30.50	29.90	30.12	30.12	119,236
Nov 17, 2025	30.02	30.25	30.02	30.19	30.19	173,182
Nov 14, 2025	30.29	30.29	29.89	30.08	30.08	192,844
Nov 13, 2025	30.09	30.20	29.94	30.02	30.02	208,986
Nov 12, 2025	29.98	30.14	29.88	30.02	30.02	203,047
Nov 11, 2025	29.40	30.20	29.40	29.88	29.88	232,173
Nov 10, 2025	28.90	29.95	28.90	29.77	29.77	189,341
Nov 7, 2025	29.66	29.71	29.42	29.65	29.65	134,729
Nov 6, 2025	29.78	29.91	29.65	29.67	29.67	274,968
Nov 4, 2025	30.69	30.69	29.70	29.78	29.78	247,108
Nov 3, 2025	30.02	30.02	29.80	29.95	29.95	586,177

Mobilize your Website

View Site in Mobile | Classic

Share by: