Aditya Birla Sun Life CRISIL Broad Based Gilt ETF

NSE :ABGSEC   BSE :544211  Sector : ETF

Buy, 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(%)
20 Dec 2024104.47103.96104.51103.9610500.65%
19 Dec 2024103.80104.15104.88102.76211-0.34%
18 Dec 2024104.15104.19104.74104.146-0.04%
17 Dec 2024104.19104.20104.20104.191190.00%
16 Dec 2024104.19104.47104.48104.1951-0.30%
13 Dec 2024104.50104.51104.51104.5040-0.03%
12 Dec 2024104.53104.54104.57104.13323-0.01%
11 Dec 2024104.54104.65104.65104.19570-0.02%
10 Dec 2024104.56104.01104.63104.012240.53%
09 Dec 2024104.01104.43104.43104.01203-0.40%
06 Dec 2024104.43105.49105.95103.515910.22%
05 Dec 2024104.20104.21104.66104.2093-0.35%
04 Dec 2024104.57104.01104.61104.011145-0.14%
03 Dec 2024104.72104.07104.73104.0311690.85%
02 Dec 2024103.84103.79104.42103.6861950.01%
29 Nov 2024103.83103.39103.84103.392560.35%
28 Nov 2024103.47103.74103.83103.461261-0.26%
27 Nov 2024103.74103.74103.74103.265860.00%
26 Nov 2024103.74103.36103.74103.36230.61%
25 Nov 2024103.11103.15103.70103.1159-0.03%
22 Nov 2024103.14103.21103.70103.07649-0.06%
21 Nov 2024103.20103.76103.77103.208086-0.57%
19 Nov 2024103.79103.74103.79103.164260.14%
18 Nov 2024103.65103.60103.65103.114205-0.13%
14 Nov 2024103.79103.85103.85103.266720.14%
13 Nov 2024103.65103.65103.65103.15143-0.05%
12 Nov 2024103.70103.21103.74103.21880.10%
11 Nov 2024103.60103.60103.60103.21640.00%
08 Nov 2024103.60103.60103.60103.60100.00%
07 Nov 2024103.60103.70103.70103.21820.34%
06 Nov 2024103.25103.39103.75103.25123-0.14%
05 Nov 2024103.39103.39103.39103.3910.00%
04 Nov 2024103.39103.16103.70103.113760.22%
31 Oct 2024103.16103.10103.70103.103100.10%
30 Oct 2024103.06103.48103.48103.05950.09%
29 Oct 2024102.97103.44103.44102.902240.12%
28 Oct 2024102.85103.44103.49102.85242-0.65%
25 Oct 2024103.52103.06103.53103.061680.10%
24 Oct 2024103.42103.11103.42103.11295-0.02%
23 Oct 2024103.44103.06103.45103.06740.39%
22 Oct 2024103.04103.44103.44102.95333-0.43%
21 Oct 2024103.49103.70103.70103.16176-0.36%
18 Oct 2024103.86103.59103.95103.5960.31%
17 Oct 2024103.54103.55103.55103.2197-0.01%
16 Oct 2024103.55103.51103.80103.313110.04%
15 Oct 2024103.51103.60103.60103.166-0.09%
14 Oct 2024103.60103.59103.60103.5913-0.04%
11 Oct 2024103.64103.08103.69103.081250.48%
10 Oct 2024103.15103.16103.70103.151080.00%
09 Oct 2024103.15102.87103.49102.8710700.48%
07 Oct 2024102.66103.00103.39102.65370-0.75%
04 Oct 2024103.44103.64103.64103.0196-0.34%
03 Oct 2024103.79103.47103.89103.274040.31%
01 Oct 2024103.47103.11103.47103.11593-0.01%
30 Sep 2024103.48103.52103.52103.0155-0.04%
27 Sep 2024103.52103.59103.59103.26705-0.08%
26 Sep 2024103.60103.39103.72103.0040450.20%
25 Sep 2024103.39103.11103.39103.013080.27%
24 Sep 2024103.11102.86103.44102.863091-0.12%
23 Sep 2024103.23103.24103.24102.779370.40%
20 Sep 2024102.82103.11103.11102.82161-0.46%
19 Sep 2024103.29102.93103.35102.66253620.38%
18 Sep 2024102.90102.64102.93101.5118-0.08%
17 Sep 2024102.98102.74102.98102.74720.01%
16 Sep 2024102.97102.95103.00102.603011-0.12%
13 Sep 2024103.09102.67103.09102.554310.41%
12 Sep 2024102.67102.27102.68102.2715080.45%
11 Sep 2024102.21102.40102.40102.2120.15%
10 Sep 2024102.06102.40102.42102.05233-0.35%
09 Sep 2024102.42102.42102.42101.96523-0.01%
06 Sep 2024102.43102.00102.59102.001620.44%
05 Sep 2024101.98102.21102.41101.98115-0.22%
04 Sep 2024102.20101.83102.34101.822130.45%
03 Sep 2024101.74102.19102.19101.743224-0.06%
02 Sep 2024101.80102.09102.10101.76360-0.33%
30 Aug 2024102.14102.14102.14102.1410.00%
29 Aug 2024102.14102.14102.14102.145-0.02%
28 Aug 2024102.16101.80102.17101.785550.35%
27 Aug 2024101.80101.80102.15101.80590.00%
26 Aug 2024101.80102.15102.20101.80374-0.43%
23 Aug 2024102.24102.24102.25101.711270.17%
22 Aug 2024102.07102.00102.07101.7210725-0.03%
21 Aug 2024102.10101.65102.10101.6514680.47%
20 Aug 2024101.62101.56101.99101.567080.07%
19 Aug 2024101.55101.85101.85101.51265-0.29%
16 Aug 2024101.85101.85101.85101.38380.00%
14 Aug 2024101.85101.85101.85101.401220.63%
13 Aug 2024101.21101.25101.64101.21403-0.05%
12 Aug 2024101.26101.54101.60101.2567815-0.30%
09 Aug 2024101.56101.64101.64101.214050.36%
08 Aug 2024101.20101.23101.60101.201340.05%
07 Aug 2024101.15101.15101.15101.15290.00%
06 Aug 2024101.15101.19101.50101.121227-0.04%
05 Aug 2024101.19101.34101.88100.904490.29%
02 Aug 2024100.90101.29101.40100.852826-0.39%
01 Aug 2024101.29101.34101.34100.902560.21%
31 Jul 2024101.08101.18101.18100.77389-0.07%
30 Jul 2024101.15101.05101.17100.84113310.10%
29 Jul 2024101.05100.80101.25100.70212140.25%
26 Jul 2024100.80100.66101.16100.653450.25%
25 Jul 2024100.55100.46100.84100.46149-0.12%
24 Jul 2024100.67100.90100.90100.3620211-0.32%
23 Jul 2024100.99100.30101.2599.663330.69%
22 Jul 2024100.30100.76100.76100.301866-0.15%
19 Jul 2024100.45100.53100.53100.28212-0.08%
18 Jul 2024100.53100.56100.57100.28950.27%
16 Jul 2024100.26100.58100.58100.0529400.13%
15 Jul 2024100.13100.44100.44100.001030-0.33%
12 Jul 2024100.46101.00101.00100.2340730.04%
11 Jul 2024100.42104.70104.70100.0026339-10.16%
EquityPandit | Ask The Analyst