Aditya Birla Sun Life Mutual Fund - Crisil Broad Based Gilt ETF (NSE:ABGSEC)
India · Delayed Price · Currency is INR 114.39
+0.24 (0.21%)
At close: Sep 23, 2026
NSE:ABGSEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 113.00 | 114.44 | 113.00 | 114.15 | 114.15 | 0.12% | 74 |
| Sep 21, 2026 | 114.31 | 114.31 | 113.60 | 114.01 | 114.01 | -0.17% | 15 |
| Sep 18, 2026 | 114.20 | 114.20 | 113.19 | 114.20 | 114.20 | 1.00% | 8 |
| Sep 17, 2026 | 114.54 | 114.54 | 112.84 | 113.07 | 113.07 | -0.59% | 39 |
| Sep 16, 2026 | 114.20 | 114.45 | 112.49 | 113.74 | 113.74 | 0.59% | 366 |
| Sep 15, 2026 | 113.96 | 113.96 | 113.07 | 113.07 | 113.07 | -0.78% | 5 |
| Sep 11, 2026 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - | 4 |
| Sep 10, 2026 | 113.96 | 114.40 | 113.96 | 113.96 | 113.96 | -0.18% | 15 |
| Sep 8, 2026 | 114.61 | 114.61 | 113.73 | 114.17 | 114.17 | -0.30% | 255 |
| Sep 7, 2026 | 114.72 | 114.74 | 113.62 | 114.51 | 114.51 | 0.82% | 1,748 |
| Sep 4, 2026 | 114.94 | 114.94 | 113.54 | 113.58 | 113.58 | -0.66% | 104 |
| Sep 3, 2026 | 113.40 | 114.33 | 113.40 | 114.33 | 114.33 | 0.72% | 58 |
| Sep 2, 2026 | 113.68 | 114.75 | 113.51 | 113.51 | 113.51 | -0.15% | 44 |
| Sep 1, 2026 | 114.51 | 114.72 | 113.68 | 113.68 | 113.68 | -1.16% | 27 |
| Aug 31, 2026 | 115.00 | 115.01 | 113.76 | 115.01 | 115.01 | -0.23% | 407 |
| Aug 28, 2026 | 115.29 | 115.29 | 113.92 | 115.28 | 115.28 | 0.99% | 14 |
| Aug 27, 2026 | 115.24 | 115.24 | 114.11 | 114.15 | 114.15 | -0.52% | 395 |
| Aug 26, 2026 | 114.60 | 118.00 | 114.11 | 114.75 | 114.75 | 0.24% | 318 |
| Aug 25, 2026 | 114.87 | 114.87 | 114.10 | 114.48 | 114.48 | -0.54% | 141 |
| Aug 24, 2026 | 115.07 | 115.10 | 115.07 | 115.10 | 115.10 | 0.03% | 271 |
| Aug 21, 2026 | 114.19 | 115.43 | 114.19 | 115.07 | 115.07 | 0.66% | 38 |
| Aug 20, 2026 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | -0.20% | 13 |
| Aug 19, 2026 | 115.22 | 115.22 | 114.55 | 114.55 | 114.55 | -0.65% | 11 |
| Aug 18, 2026 | 115.63 | 115.63 | 114.64 | 115.30 | 115.30 | 0.20% | 213 |
| Aug 17, 2026 | 115.83 | 115.99 | 114.66 | 115.07 | 115.07 | -0.36% | 204 |
| Aug 14, 2026 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | 0.30% | 23 |
| Aug 13, 2026 | 114.60 | 115.15 | 114.60 | 115.14 | 115.14 | -0.01% | 113 |
| Aug 12, 2026 | 114.58 | 115.15 | 114.58 | 115.15 | 115.15 | 0.51% | 31 |
| Aug 11, 2026 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | 0.19% | 165 |
| Aug 10, 2026 | 115.45 | 115.45 | 114.35 | 114.35 | 114.35 | 0.03% | 31 |
| Aug 7, 2026 | 114.89 | 115.20 | 114.31 | 114.31 | 114.31 | -0.50% | 801 |
| Aug 6, 2026 | 114.01 | 114.89 | 114.01 | 114.89 | 114.89 | 0.77% | 232 |
| Aug 5, 2026 | 115.26 | 115.26 | 114.00 | 114.01 | 114.01 | -0.13% | 55 |
| Aug 4, 2026 | 113.90 | 114.57 | 113.90 | 114.16 | 114.16 | 0.47% | 19 |
| Aug 3, 2026 | 113.67 | 114.98 | 113.33 | 113.63 | 113.63 | -0.33% | 182 |
| Jul 31, 2026 | 114.77 | 115.00 | 113.77 | 114.01 | 114.01 | -0.87% | 30,102 |
| Jul 30, 2026 | 114.77 | 115.01 | 113.51 | 115.01 | 115.01 | 0.97% | 10 |
| Jul 29, 2026 | 113.98 | 114.97 | 113.62 | 113.90 | 113.90 | -0.07% | 278 |
| Jul 28, 2026 | 113.97 | 113.98 | 113.97 | 113.98 | 113.98 | -0.49% | 281 |
| Jul 27, 2026 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | 1.08% | 44 |
| Jul 24, 2026 | 114.77 | 114.77 | 113.11 | 113.32 | 113.32 | -1.26% | 459 |
| Jul 20, 2026 | 113.70 | 114.77 | 113.63 | 114.77 | 114.77 | -0.01% | 1,711 |
| Jul 17, 2026 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | -0.01% | 3 |
| Jul 16, 2026 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | 0.66% | 77 |
| Jul 15, 2026 | 116.23 | 116.23 | 114.01 | 114.04 | 114.04 | -0.90% | 667 |
| Jul 14, 2026 | 114.00 | 115.09 | 113.95 | 115.08 | 115.08 | 0.95% | 775 |
| Jul 13, 2026 | 115.12 | 115.12 | 114.00 | 114.00 | 114.00 | 0.18% | 121 |
| Jul 10, 2026 | 114.50 | 114.93 | 113.80 | 113.80 | 113.80 | -0.86% | 765 |
| Jul 7, 2026 | 114.79 | 114.79 | 114.01 | 114.79 | 114.79 | -0.01% | 7 |
| Jul 6, 2026 | 114.99 | 114.99 | 113.79 | 114.80 | 114.80 | -0.17% | 361 |