ABSL Mutual Fund - ABSL Crisil Liquid Overnight ETF (BOM:543813)
India · Delayed Price · Currency is INR 1,000.00
0.00 (0.00%)
At close: Dec 4, 2025
BOM:543813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,000.01 | 1,000.01 | 1,000.00 | 1,000.00 | 1,000.00 | - | 71 |
| Dec 3, 2025 | 1,000.00 | 1,000.00 | 999.99 | 1,000.00 | 1,000.00 | - | 110 |
| Dec 2, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 100 |
| Dec 1, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 2,618 |
| Nov 27, 2025 | 999.99 | 1,000.00 | 999.99 | 1,000.00 | 1,000.00 | - | 2,804 |
| Nov 25, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 225 |
| Nov 21, 2025 | 999.99 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | - | 570 |
| Nov 20, 2025 | 999.99 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | - | 2,091 |
| Nov 19, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 13 |
| Nov 18, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 60 |
| Nov 17, 2025 | 999.99 | 1,000.00 | 999.99 | 1,000.00 | 1,000.00 | - | 823 |
| Nov 14, 2025 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | - | 140 |
| Nov 12, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 16 |
| Nov 11, 2025 | 999.99 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | - | 538 |
| Nov 7, 2025 | 999.99 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | - | 103 |
| Nov 6, 2025 | 1,000.01 | 1,000.01 | 999.99 | 999.99 | 999.99 | - | 507 |
| Oct 31, 2025 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | - | 169 |
| Oct 30, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 1,920 |
| Oct 29, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 8,665 |
| Oct 28, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 10 |
| Oct 24, 2025 | 1,000.01 | 1,000.01 | 1,000.00 | 1,000.00 | 1,000.00 | - | 105 |
| Oct 20, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 650 |
| Oct 16, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 300 |
| Oct 14, 2025 | 999.99 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | - | 32 |
| Oct 10, 2025 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | - | 1,156 |
| Oct 9, 2025 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | - | 3,260 |
| Oct 8, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 1,438 |
| Oct 7, 2025 | 999.99 | 1,000.01 | 999.99 | 999.99 | 999.99 | - | 3,950 |
| Oct 6, 2025 | 999.99 | 1,000.01 | 999.99 | 999.99 | 999.99 | - | 5,923 |
| Oct 3, 2025 | 999.99 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | - | 18,243 |
| Oct 1, 2025 | 1,000.00 | 1,000.01 | 1,000.00 | 1,000.01 | 1,000.01 | - | 17,796 |
| Sep 29, 2025 | 1,000.01 | 1,000.01 | 999.99 | 999.99 | 999.99 | - | 1,086 |
| Sep 25, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 431 |
| Sep 23, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 146 |
| Sep 22, 2025 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | - | 2,621 |
| Sep 19, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,500 |
| Sep 18, 2025 | 1,000.01 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | - | 354 |
| Sep 17, 2025 | 1,000.01 | 1,000.01 | 999.99 | 999.99 | 999.99 | - | 975 |
| Sep 16, 2025 | 999.99 | 1,000.00 | 999.99 | 1,000.00 | 1,000.00 | - | 194 |
| Sep 15, 2025 | 999.99 | 1,000.01 | 999.99 | 999.99 | 999.99 | - | 1,654 |
| Sep 12, 2025 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | - | 857 |
| Sep 11, 2025 | 1,000.01 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | - | 306 |
| Sep 10, 2025 | 1,000.00 | 1,000.01 | 999.99 | 999.99 | 999.99 | - | 342 |
| Sep 4, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 5 |
| Sep 3, 2025 | 1,000.00 | 1,000.00 | 999.99 | 999.99 | 999.99 | - | 59 |
| Sep 1, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 150 |
| Aug 28, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 294 |
| Aug 25, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 781 |
| Aug 22, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 81 |
| Aug 19, 2025 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | - | 99 |