Aditya Birla Sun Life Mutual Fund - Crisil Broad Based Gilt ETF (BOM:544211)
India · Delayed Price · Currency is INR 111.24
-0.19 (-0.17%)
At close: Nov 17, 2025
BOM:544211 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | -0.17% | 9 |
| Nov 12, 2025 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | 0.14% | 5 |
| Nov 7, 2025 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | -0.17% | 1 |
| Oct 16, 2025 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | 0.82% | 4 |
| Oct 14, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -0.05% | 2 |
| Oct 13, 2025 | 108.01 | 110.60 | 108.01 | 110.60 | 110.60 | 0.55% | 3 |
| Sep 25, 2025 | 110.72 | 110.72 | 110.00 | 110.00 | 110.00 | 0.36% | 2 |
| Sep 10, 2025 | 109.29 | 109.61 | 109.29 | 109.61 | 109.61 | -0.35% | 395 |
| Sep 9, 2025 | 109.35 | 110.00 | 109.35 | 110.00 | 110.00 | 0.59% | 101 |
| Sep 3, 2025 | 108.81 | 109.35 | 108.49 | 109.35 | 109.35 | -0.11% | 23 |
| Sep 2, 2025 | 109.45 | 109.47 | 108.56 | 109.47 | 109.47 | 0.02% | 119 |
| Sep 1, 2025 | 108.34 | 109.45 | 108.34 | 109.45 | 109.45 | -0.13% | 15,730 |
| Aug 20, 2025 | 109.41 | 109.68 | 109.41 | 109.59 | 109.59 | 0.16% | 30 |
| Aug 13, 2025 | 109.50 | 109.50 | 109.40 | 109.41 | 109.41 | -0.30% | 19 |
| Aug 7, 2025 | 110.18 | 110.32 | 109.74 | 109.74 | 109.74 | -0.40% | 357 |
| Aug 6, 2025 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | 0.16% | 500 |
| Jul 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.59% | 100 |
| Jul 21, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -0.02% | 9 |
| Jul 18, 2025 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | 0.84% | 1 |
| Jul 9, 2025 | 109.78 | 109.78 | 109.75 | 109.75 | 109.75 | -0.72% | 24 |
| Jul 8, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 0.14% | 1 |
| Jul 7, 2025 | 109.84 | 110.40 | 109.82 | 110.40 | 110.40 | -0.04% | 11 |
| Jul 4, 2025 | 110.41 | 110.45 | 110.41 | 110.44 | 110.44 | 0.21% | 4 |
| Jul 3, 2025 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - | 2 |
| Jul 2, 2025 | 110.20 | 110.21 | 110.20 | 110.21 | 110.21 | 0.24% | 2 |
| Jul 1, 2025 | 109.99 | 109.99 | 109.50 | 109.95 | 109.95 | 0.55% | 4,488 |
| Jun 20, 2025 | 109.26 | 109.92 | 109.26 | 109.35 | 109.35 | -0.55% | 157 |
| Jun 19, 2025 | 109.55 | 109.95 | 109.38 | 109.95 | 109.95 | -0.01% | 150 |
| Jun 18, 2025 | 109.56 | 109.96 | 109.50 | 109.96 | 109.96 | -0.16% | 44 |
| Jun 17, 2025 | 109.96 | 110.14 | 109.96 | 110.14 | 110.14 | -0.05% | 50 |
| Jun 11, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -0.18% | 2 |
| Jun 10, 2025 | 109.88 | 110.40 | 109.69 | 110.40 | 110.40 | -0.27% | 100 |
| Jun 9, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -0.28% | 30 |
| Jun 5, 2025 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | -0.01% | 90 |
| Jun 3, 2025 | 110.84 | 111.02 | 110.84 | 111.02 | 111.02 | 0.06% | 177 |
| May 30, 2025 | 110.99 | 110.99 | 110.95 | 110.95 | 110.95 | -0.05% | 102 |
| May 22, 2025 | 110.31 | 111.09 | 110.31 | 111.00 | 111.00 | -0.18% | 51 |
| May 21, 2025 | 110.70 | 111.20 | 110.70 | 111.20 | 111.20 | 0.45% | 2 |
| May 20, 2025 | 110.66 | 110.72 | 110.31 | 110.70 | 110.70 | - | 172 |