Aditya Birla Money Limited (BOM:532974)
India · Delayed Price · Currency is INR 169.00
+1.75 (1.05%)
At close: Jul 29, 2025
Aditya Birla Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 175.80 | 175.80 | 165.95 | 166.65 | 166.65 | -1.39% | 5,571 |
| Jul 29, 2025 | 169.90 | 170.50 | 165.10 | 169.00 | 169.00 | 1.05% | 6,602 |
| Jul 28, 2025 | 165.05 | 172.30 | 165.05 | 167.25 | 167.25 | -0.95% | 9,701 |
| Jul 25, 2025 | 183.45 | 183.45 | 168.05 | 168.85 | 168.85 | -4.39% | 18,772 |
| Jul 24, 2025 | 178.15 | 179.40 | 176.00 | 176.60 | 176.60 | -0.37% | 4,596 |
| Jul 23, 2025 | 181.10 | 181.70 | 175.20 | 177.25 | 177.25 | -2.45% | 22,732 |
| Jul 22, 2025 | 176.75 | 182.90 | 175.50 | 181.70 | 181.70 | 2.80% | 3,849 |
| Jul 21, 2025 | 176.10 | 177.75 | 173.45 | 176.75 | 176.75 | 0.74% | 5,847 |
| Jul 18, 2025 | 176.75 | 177.80 | 172.55 | 175.45 | 175.45 | -1.46% | 21,413 |
| Jul 17, 2025 | 178.80 | 180.20 | 177.05 | 178.05 | 178.05 | -0.42% | 5,794 |
| Jul 16, 2025 | 176.65 | 179.85 | 175.75 | 178.80 | 178.80 | 1.22% | 9,795 |
| Jul 15, 2025 | 179.15 | 182.00 | 175.80 | 176.65 | 176.65 | 0.60% | 18,935 |
| Jul 14, 2025 | 186.00 | 186.00 | 175.60 | 175.60 | 175.60 | -4.98% | 42,077 |
| Jul 11, 2025 | 191.05 | 193.30 | 183.15 | 184.80 | 184.80 | -4.10% | 26,327 |
| Jul 10, 2025 | 198.40 | 198.40 | 191.45 | 192.70 | 192.70 | 0.71% | 9,158 |
| Jul 9, 2025 | 198.00 | 198.00 | 190.30 | 191.35 | 191.35 | -3.19% | 5,797 |
| Jul 8, 2025 | 190.00 | 200.95 | 190.00 | 197.65 | 197.65 | 1.31% | 14,083 |
| Jul 7, 2025 | 187.55 | 197.00 | 187.55 | 195.10 | 195.10 | 1.96% | 13,126 |
| Jul 4, 2025 | 194.75 | 196.30 | 190.05 | 191.35 | 191.35 | -1.62% | 5,897 |
| Jul 3, 2025 | 197.05 | 200.20 | 194.10 | 194.50 | 194.50 | -1.12% | 3,726 |
| Jul 2, 2025 | 199.00 | 199.00 | 193.95 | 196.70 | 196.70 | 0.56% | 7,721 |
| Jul 1, 2025 | 192.65 | 198.10 | 191.50 | 195.60 | 195.60 | 0.88% | 10,229 |
| Jun 30, 2025 | 194.85 | 201.35 | 193.20 | 193.90 | 193.90 | -1.75% | 25,210 |
| Jun 27, 2025 | 189.60 | 197.80 | 189.60 | 197.35 | 197.35 | 4.75% | 43,413 |
| Jun 26, 2025 | 194.05 | 194.20 | 186.00 | 188.40 | 188.40 | -1.44% | 6,163 |
| Jun 25, 2025 | 190.00 | 192.55 | 186.00 | 191.15 | 191.15 | 2.91% | 7,958 |
| Jun 24, 2025 | 180.90 | 185.75 | 179.55 | 185.75 | 185.75 | 4.97% | 20,934 |
| Jun 23, 2025 | 170.10 | 180.00 | 165.35 | 176.95 | 176.95 | 1.90% | 34,824 |
| Jun 20, 2025 | 179.00 | 182.35 | 172.00 | 173.65 | 173.65 | -0.03% | 31,129 |
| Jun 19, 2025 | 183.75 | 186.20 | 171.00 | 173.70 | 173.70 | -3.26% | 28,625 |
| Jun 18, 2025 | 176.60 | 183.15 | 174.00 | 179.55 | 179.55 | - | 7,197 |
| Jun 17, 2025 | 184.65 | 186.80 | 178.80 | 179.55 | 179.55 | -0.36% | 6,171 |
| Jun 16, 2025 | 180.00 | 184.35 | 177.65 | 180.20 | 180.20 | -1.50% | 15,019 |
| Jun 13, 2025 | 183.70 | 185.95 | 176.40 | 182.95 | 182.95 | -1.45% | 15,921 |
| Jun 12, 2025 | 194.50 | 194.50 | 183.05 | 185.65 | 185.65 | -1.82% | 17,150 |
| Jun 11, 2025 | 190.05 | 194.80 | 186.65 | 189.10 | 189.10 | -1.28% | 13,146 |
| Jun 10, 2025 | 199.65 | 199.65 | 187.60 | 191.55 | 191.55 | -1.69% | 43,350 |
| Jun 9, 2025 | 191.15 | 201.45 | 189.20 | 194.85 | 194.85 | -1.09% | 19,920 |
| Jun 6, 2025 | 205.95 | 205.95 | 197.00 | 197.00 | 197.00 | -4.99% | 58,098 |
| Jun 5, 2025 | 205.00 | 207.35 | 203.00 | 207.35 | 207.35 | 4.99% | 90,540 |
| Jun 4, 2025 | 200.10 | 205.45 | 196.50 | 197.50 | 197.50 | -0.33% | 12,219 |
| Jun 3, 2025 | 196.05 | 205.45 | 196.00 | 198.15 | 198.15 | 1.25% | 115,934 |
| Jun 2, 2025 | 178.05 | 195.70 | 178.05 | 195.70 | 195.70 | 4.99% | 57,772 |
| May 30, 2025 | 178.20 | 187.05 | 177.40 | 186.40 | 186.40 | 4.63% | 55,412 |
| May 29, 2025 | 167.60 | 179.30 | 167.60 | 178.15 | 178.15 | 4.30% | 12,643 |
| May 28, 2025 | 174.80 | 178.05 | 168.90 | 170.80 | 170.80 | -0.87% | 14,711 |
| May 27, 2025 | 160.20 | 172.30 | 160.20 | 172.30 | 172.30 | 5.00% | 6,953 |
| May 26, 2025 | 157.65 | 165.90 | 157.65 | 164.10 | 164.10 | 3.86% | 26,657 |
| May 23, 2025 | 158.70 | 162.30 | 156.50 | 158.00 | 158.00 | -0.54% | 6,513 |
| May 22, 2025 | 160.05 | 163.00 | 158.05 | 158.85 | 158.85 | -2.58% | 6,052 |