Aditya Birla Sun Life CRISIL Broad Based Gilt ETF
NSE :ABGSEC BSE :544211 Sector : ETFBuy, Sell or Hold ABGSEC ?
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
ABGSEC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 13 Nov 2024 | 103.65 | 103.65 | 103.65 | 103.15 | 143 | -0.05% |
| 12 Nov 2024 | 103.70 | 103.21 | 103.74 | 103.21 | 88 | 0.10% |
| 11 Nov 2024 | 103.60 | 103.60 | 103.60 | 103.21 | 64 | 0.00% |
| 08 Nov 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 10 | 0.00% |
| 07 Nov 2024 | 103.60 | 103.70 | 103.70 | 103.21 | 82 | 0.34% |
| 06 Nov 2024 | 103.25 | 103.39 | 103.75 | 103.25 | 123 | -0.14% |
| 05 Nov 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 1 | 0.00% |
| 04 Nov 2024 | 103.39 | 103.16 | 103.70 | 103.11 | 376 | 0.22% |
| 31 Oct 2024 | 103.16 | 103.10 | 103.70 | 103.10 | 310 | 0.10% |
| 30 Oct 2024 | 103.06 | 103.48 | 103.48 | 103.05 | 95 | 0.09% |
| 29 Oct 2024 | 102.97 | 103.44 | 103.44 | 102.90 | 224 | 0.12% |
| 28 Oct 2024 | 102.85 | 103.44 | 103.49 | 102.85 | 242 | -0.65% |
| 25 Oct 2024 | 103.52 | 103.06 | 103.53 | 103.06 | 168 | 0.10% |
| 24 Oct 2024 | 103.42 | 103.11 | 103.42 | 103.11 | 295 | -0.02% |
| 23 Oct 2024 | 103.44 | 103.06 | 103.45 | 103.06 | 74 | 0.39% |
| 22 Oct 2024 | 103.04 | 103.44 | 103.44 | 102.95 | 333 | -0.43% |
| 21 Oct 2024 | 103.49 | 103.70 | 103.70 | 103.16 | 176 | -0.36% |
| 18 Oct 2024 | 103.86 | 103.59 | 103.95 | 103.59 | 6 | 0.31% |
| 17 Oct 2024 | 103.54 | 103.55 | 103.55 | 103.21 | 97 | -0.01% |
| 16 Oct 2024 | 103.55 | 103.51 | 103.80 | 103.31 | 311 | 0.04% |
| 15 Oct 2024 | 103.51 | 103.60 | 103.60 | 103.16 | 6 | -0.09% |
| 14 Oct 2024 | 103.60 | 103.59 | 103.60 | 103.59 | 13 | -0.04% |
| 11 Oct 2024 | 103.64 | 103.08 | 103.69 | 103.08 | 125 | 0.48% |
| 10 Oct 2024 | 103.15 | 103.16 | 103.70 | 103.15 | 108 | 0.00% |
| 09 Oct 2024 | 103.15 | 102.87 | 103.49 | 102.87 | 1070 | 0.48% |
| 07 Oct 2024 | 102.66 | 103.00 | 103.39 | 102.65 | 370 | -0.75% |
| 04 Oct 2024 | 103.44 | 103.64 | 103.64 | 103.01 | 96 | -0.34% |
| 03 Oct 2024 | 103.79 | 103.47 | 103.89 | 103.27 | 404 | 0.31% |
| 01 Oct 2024 | 103.47 | 103.11 | 103.47 | 103.11 | 593 | -0.01% |
| 30 Sep 2024 | 103.48 | 103.52 | 103.52 | 103.01 | 55 | -0.04% |
| 27 Sep 2024 | 103.52 | 103.59 | 103.59 | 103.26 | 705 | -0.08% |
| 26 Sep 2024 | 103.60 | 103.39 | 103.72 | 103.00 | 4045 | 0.20% |
| 25 Sep 2024 | 103.39 | 103.11 | 103.39 | 103.01 | 308 | 0.27% |
| 24 Sep 2024 | 103.11 | 102.86 | 103.44 | 102.86 | 3091 | -0.12% |
| 23 Sep 2024 | 103.23 | 103.24 | 103.24 | 102.77 | 937 | 0.40% |
| 20 Sep 2024 | 102.82 | 103.11 | 103.11 | 102.82 | 161 | -0.46% |
| 19 Sep 2024 | 103.29 | 102.93 | 103.35 | 102.66 | 25362 | 0.38% |
| 18 Sep 2024 | 102.90 | 102.64 | 102.93 | 101.51 | 18 | -0.08% |
| 17 Sep 2024 | 102.98 | 102.74 | 102.98 | 102.74 | 72 | 0.01% |
| 16 Sep 2024 | 102.97 | 102.95 | 103.00 | 102.60 | 3011 | -0.12% |
| 13 Sep 2024 | 103.09 | 102.67 | 103.09 | 102.55 | 431 | 0.41% |
| 12 Sep 2024 | 102.67 | 102.27 | 102.68 | 102.27 | 1508 | 0.45% |
| 11 Sep 2024 | 102.21 | 102.40 | 102.40 | 102.21 | 2 | 0.15% |
| 10 Sep 2024 | 102.06 | 102.40 | 102.42 | 102.05 | 233 | -0.35% |
| 09 Sep 2024 | 102.42 | 102.42 | 102.42 | 101.96 | 523 | -0.01% |
| 06 Sep 2024 | 102.43 | 102.00 | 102.59 | 102.00 | 162 | 0.44% |
| 05 Sep 2024 | 101.98 | 102.21 | 102.41 | 101.98 | 115 | -0.22% |
| 04 Sep 2024 | 102.20 | 101.83 | 102.34 | 101.82 | 213 | 0.45% |
| 03 Sep 2024 | 101.74 | 102.19 | 102.19 | 101.74 | 3224 | -0.06% |
| 02 Sep 2024 | 101.80 | 102.09 | 102.10 | 101.76 | 360 | -0.33% |
| 30 Aug 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 1 | 0.00% |
| 29 Aug 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 5 | -0.02% |
| 28 Aug 2024 | 102.16 | 101.80 | 102.17 | 101.78 | 555 | 0.35% |
| 27 Aug 2024 | 101.80 | 101.80 | 102.15 | 101.80 | 59 | 0.00% |
| 26 Aug 2024 | 101.80 | 102.15 | 102.20 | 101.80 | 374 | -0.43% |
| 23 Aug 2024 | 102.24 | 102.24 | 102.25 | 101.71 | 127 | 0.17% |
| 22 Aug 2024 | 102.07 | 102.00 | 102.07 | 101.72 | 10725 | -0.03% |
| 21 Aug 2024 | 102.10 | 101.65 | 102.10 | 101.65 | 1468 | 0.47% |
| 20 Aug 2024 | 101.62 | 101.56 | 101.99 | 101.56 | 708 | 0.07% |
| 19 Aug 2024 | 101.55 | 101.85 | 101.85 | 101.51 | 265 | -0.29% |
| 16 Aug 2024 | 101.85 | 101.85 | 101.85 | 101.38 | 38 | 0.00% |
| 14 Aug 2024 | 101.85 | 101.85 | 101.85 | 101.40 | 122 | 0.63% |
| 13 Aug 2024 | 101.21 | 101.25 | 101.64 | 101.21 | 403 | -0.05% |
| 12 Aug 2024 | 101.26 | 101.54 | 101.60 | 101.25 | 67815 | -0.30% |
| 09 Aug 2024 | 101.56 | 101.64 | 101.64 | 101.21 | 405 | 0.36% |
| 08 Aug 2024 | 101.20 | 101.23 | 101.60 | 101.20 | 134 | 0.05% |
| 07 Aug 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 29 | 0.00% |
| 06 Aug 2024 | 101.15 | 101.19 | 101.50 | 101.12 | 1227 | -0.04% |
| 05 Aug 2024 | 101.19 | 101.34 | 101.88 | 100.90 | 449 | 0.29% |
| 02 Aug 2024 | 100.90 | 101.29 | 101.40 | 100.85 | 2826 | -0.39% |
| 01 Aug 2024 | 101.29 | 101.34 | 101.34 | 100.90 | 256 | 0.21% |
| 31 Jul 2024 | 101.08 | 101.18 | 101.18 | 100.77 | 389 | -0.07% |
| 30 Jul 2024 | 101.15 | 101.05 | 101.17 | 100.84 | 11331 | 0.10% |
| 29 Jul 2024 | 101.05 | 100.80 | 101.25 | 100.70 | 21214 | 0.25% |
| 26 Jul 2024 | 100.80 | 100.66 | 101.16 | 100.65 | 345 | 0.25% |
| 25 Jul 2024 | 100.55 | 100.46 | 100.84 | 100.46 | 149 | -0.12% |
| 24 Jul 2024 | 100.67 | 100.90 | 100.90 | 100.36 | 20211 | -0.32% |
| 23 Jul 2024 | 100.99 | 100.30 | 101.25 | 99.66 | 333 | 0.69% |
| 22 Jul 2024 | 100.30 | 100.76 | 100.76 | 100.30 | 1866 | -0.15% |
| 19 Jul 2024 | 100.45 | 100.53 | 100.53 | 100.28 | 212 | -0.08% |
| 18 Jul 2024 | 100.53 | 100.56 | 100.57 | 100.28 | 95 | 0.27% |
| 16 Jul 2024 | 100.26 | 100.58 | 100.58 | 100.05 | 2940 | 0.13% |
| 15 Jul 2024 | 100.13 | 100.44 | 100.44 | 100.00 | 1030 | -0.33% |
| 12 Jul 2024 | 100.46 | 101.00 | 101.00 | 100.23 | 4073 | 0.04% |
| 11 Jul 2024 | 100.42 | 104.70 | 104.70 | 100.00 | 26339 | -10.16% |
