AdityaBirlaSunLifeMF-Aditya Birla Sun Life CRISIL Broad Based Gilt ETF (INF209KC1134)
NSE: ABGSEC | Series: EQ | Date of Listing: 10 Jul, 2024
-
LTP
104.47
0.67 (0.65 %) -
Open
103.96
104.15 -
High
104.51
104.88 -
Low
103.96
102.76 -
Close
104.47
103.80 -
52W High
120.00
10 Jul, 2024 -
52W Low
99.66
23 Jul, 2024
Upper Circuit: 124.56
Lower Circuit: 83.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 103.96 | 104.51 | 103.96 | 104.47 | 104.47 | 0.67 | 0.65 | 120.00 | 99.66 | 1,050 | 1.10 Lakh | 13 |
| 19 Dec, 2024 | 104.15 | 104.88 | 102.76 | 103.80 | 103.80 | -0.35 | -0.34 | 120.00 | 99.66 | 211 | 22.00 K | 9 |
| 18 Dec, 2024 | 104.19 | 104.74 | 104.14 | 104.15 | 104.15 | -0.04 | -0.04 | 120.00 | 99.66 | 6 | 1.00 K | 5 |
| 17 Dec, 2024 | 104.20 | 104.20 | 104.19 | 104.19 | 104.19 | 0.00 | 0 | 120.00 | 99.66 | 119 | 12.00 K | 5 |
| 16 Dec, 2024 | 104.47 | 104.48 | 104.19 | 104.19 | 104.19 | -0.31 | -0.3 | 120.00 | 99.66 | 51 | 5.00 K | 6 |
| 13 Dec, 2024 | 104.51 | 104.51 | 104.50 | 104.50 | 104.50 | -0.03 | -0.03 | 120.00 | 99.66 | 40 | 4.00 K | 5 |
| 12 Dec, 2024 | 104.54 | 104.57 | 104.13 | 104.53 | 104.53 | -0.01 | -0.01 | 120.00 | 99.66 | 323 | 34.00 K | 9 |
| 11 Dec, 2024 | 104.65 | 104.65 | 104.19 | 104.54 | 104.54 | -0.02 | -0.02 | 120.00 | 99.66 | 570 | 59.00 K | 17 |
| 10 Dec, 2024 | 104.01 | 104.63 | 104.01 | 104.56 | 104.56 | 0.55 | 0.53 | 120.00 | 99.66 | 224 | 23.00 K | 19 |
| 09 Dec, 2024 | 104.43 | 104.43 | 104.01 | 104.01 | 104.01 | -0.42 | -0.4 | 120.00 | 99.66 | 203 | 21.00 K | 9 |
| 06 Dec, 2024 | 105.49 | 105.95 | 103.51 | 104.43 | 104.43 | 0.23 | 0.22 | 120.00 | 99.66 | 591 | 61.00 K | 15 |
| 05 Dec, 2024 | 104.21 | 104.66 | 104.20 | 104.20 | 104.20 | -0.37 | -0.35 | 120.00 | 99.66 | 93 | 10.00 K | 8 |
| 04 Dec, 2024 | 104.01 | 104.61 | 104.01 | 104.57 | 104.57 | -0.15 | -0.14 | 120.00 | 99.66 | 1,145 | 1.19 Lakh | 11 |
| 03 Dec, 2024 | 104.07 | 104.73 | 104.03 | 104.73 | 104.72 | 0.88 | 0.85 | 120.00 | 99.66 | 1,169 | 1.22 Lakh | 16 |
| 02 Dec, 2024 | 103.79 | 104.42 | 103.68 | 103.81 | 103.84 | 0.01 | 0.01 | 120.00 | 99.66 | 6,195 | 6.43 Lakh | 51 |
| 29 Nov, 2024 | 103.39 | 103.84 | 103.39 | 103.83 | 103.83 | 0.36 | 0.35 | 120.00 | 99.66 | 256 | 26.00 K | 7 |
| 28 Nov, 2024 | 103.74 | 103.83 | 103.46 | 103.47 | 103.47 | -0.27 | -0.26 | 120.00 | 99.66 | 1,261 | 1.31 Lakh | 8 |
| 27 Nov, 2024 | 103.74 | 103.74 | 103.26 | 103.74 | 103.74 | 0.00 | 0 | 120.00 | 99.66 | 586 | 61.00 K | 15 |
| 26 Nov, 2024 | 103.36 | 103.74 | 103.36 | 103.74 | 103.74 | 0.63 | 0.61 | 120.00 | 99.66 | 23 | 2.00 K | 3 |
| 25 Nov, 2024 | 103.15 | 103.70 | 103.11 | 103.11 | 103.11 | -0.03 | -0.03 | 120.00 | 99.66 | 59 | 6.00 K | 8 |