Aditya Birla Money Limited (BOM:532974)
India · Delayed Price · Currency is INR 116.75
-6.05 (-4.93%)
At close: Jan 23, 2026
Aditya Birla Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 120.00 | 123.50 | 116.50 | 116.75 | 116.75 | -4.93% | 11,190 |
| Jan 22, 2026 | 123.10 | 125.00 | 120.95 | 122.80 | 122.80 | 1.82% | 10,831 |
| Jan 21, 2026 | 120.05 | 124.45 | 119.20 | 120.60 | 120.60 | -2.94% | 5,616 |
| Jan 20, 2026 | 127.70 | 129.45 | 124.00 | 124.25 | 124.25 | -3.61% | 3,114 |
| Jan 19, 2026 | 130.00 | 132.40 | 128.40 | 128.90 | 128.90 | -2.61% | 3,342 |
| Jan 16, 2026 | 134.90 | 144.45 | 131.60 | 132.35 | 132.35 | -1.89% | 9,171 |
| Jan 14, 2026 | 137.60 | 138.00 | 134.00 | 134.90 | 134.90 | -2.00% | 1,861 |
| Jan 13, 2026 | 137.00 | 140.00 | 135.60 | 137.65 | 137.65 | -0.43% | 1,852 |
| Jan 12, 2026 | 140.00 | 140.05 | 135.50 | 138.25 | 138.25 | -1.18% | 1,686 |
| Jan 9, 2026 | 143.00 | 144.45 | 139.90 | 139.90 | 139.90 | -2.51% | 6,202 |
| Jan 8, 2026 | 148.00 | 148.00 | 141.90 | 143.50 | 143.50 | 0.24% | 3,501 |
| Jan 7, 2026 | 139.10 | 143.95 | 139.10 | 143.15 | 143.15 | 2.03% | 6,249 |
| Jan 6, 2026 | 143.10 | 143.10 | 140.25 | 140.30 | 140.30 | -1.99% | 9,383 |
| Jan 5, 2026 | 132.10 | 145.50 | 132.10 | 143.15 | 143.15 | -1.14% | 3,090 |
| Jan 2, 2026 | 143.25 | 144.80 | 140.50 | 144.80 | 144.80 | 1.76% | 4,917 |
| Jan 1, 2026 | 143.90 | 143.90 | 141.90 | 142.30 | 142.30 | -0.11% | 950 |
| Dec 31, 2025 | 143.75 | 144.75 | 138.90 | 142.45 | 142.45 | -0.90% | 7,242 |
| Dec 30, 2025 | 142.45 | 149.50 | 139.30 | 143.75 | 143.75 | 0.49% | 4,404 |
| Dec 29, 2025 | 144.00 | 145.65 | 140.10 | 143.05 | 143.05 | -2.02% | 4,693 |
| Dec 26, 2025 | 144.30 | 147.35 | 143.05 | 146.00 | 146.00 | -0.44% | 4,004 |
| Dec 24, 2025 | 147.40 | 149.70 | 145.80 | 146.65 | 146.65 | 0.14% | 6,883 |
| Dec 23, 2025 | 143.10 | 147.65 | 141.25 | 146.45 | 146.45 | -0.10% | 706 |
| Dec 22, 2025 | 146.65 | 148.95 | 146.00 | 146.60 | 146.60 | 0.21% | 1,098 |
| Dec 19, 2025 | 146.30 | 147.65 | 145.85 | 146.30 | 146.30 | 0.65% | 1,294 |
| Dec 18, 2025 | 144.40 | 146.70 | 144.30 | 145.35 | 145.35 | -0.48% | 969 |
| Dec 17, 2025 | 152.70 | 152.70 | 144.80 | 146.05 | 146.05 | -1.98% | 1,439 |
| Dec 16, 2025 | 150.85 | 151.15 | 149.00 | 149.00 | 149.00 | -0.96% | 866 |
| Dec 15, 2025 | 141.15 | 164.25 | 141.15 | 150.45 | 150.45 | 1.31% | 25,818 |
| Dec 12, 2025 | 148.05 | 148.85 | 145.45 | 148.50 | 148.50 | 0.37% | 1,793 |
| Dec 11, 2025 | 147.75 | 149.55 | 146.20 | 147.95 | 147.95 | 0.14% | 534 |
| Dec 10, 2025 | 147.70 | 150.70 | 146.40 | 147.75 | 147.75 | -0.87% | 561 |
| Dec 9, 2025 | 148.60 | 150.05 | 145.00 | 149.05 | 149.05 | 1.26% | 1,753 |
| Dec 8, 2025 | 150.80 | 150.80 | 147.05 | 147.20 | 147.20 | -1.67% | 2,206 |
| Dec 5, 2025 | 150.55 | 153.30 | 149.50 | 149.70 | 149.70 | -0.50% | 868 |
| Dec 4, 2025 | 152.00 | 157.00 | 150.10 | 150.45 | 150.45 | 0.10% | 1,874 |
| Dec 3, 2025 | 155.00 | 155.60 | 149.95 | 150.30 | 150.30 | -3.34% | 10,610 |
| Dec 2, 2025 | 155.05 | 156.35 | 154.75 | 155.50 | 155.50 | 0.97% | 946 |
| Dec 1, 2025 | 155.20 | 156.60 | 152.50 | 154.00 | 154.00 | -0.65% | 2,596 |
| Nov 28, 2025 | 156.65 | 157.45 | 155.00 | 155.00 | 155.00 | -0.77% | 795 |
| Nov 27, 2025 | 160.50 | 166.40 | 152.20 | 156.20 | 156.20 | 0.61% | 4,174 |
| Nov 26, 2025 | 155.15 | 156.55 | 154.10 | 155.25 | 155.25 | 0.06% | 845 |
| Nov 25, 2025 | 151.55 | 155.15 | 151.55 | 155.15 | 155.15 | -0.61% | 1,813 |
| Nov 24, 2025 | 158.00 | 158.65 | 153.45 | 156.10 | 156.10 | -0.76% | 1,616 |
| Nov 21, 2025 | 158.25 | 158.40 | 157.00 | 157.30 | 157.30 | -0.66% | 662 |
| Nov 20, 2025 | 157.75 | 158.55 | 156.45 | 158.35 | 158.35 | - | 3,363 |
| Nov 19, 2025 | 159.35 | 159.70 | 156.35 | 158.35 | 158.35 | - | 1,016 |
| Nov 18, 2025 | 151.05 | 165.65 | 151.05 | 158.35 | 158.35 | 1.57% | 8,338 |
| Nov 17, 2025 | 156.60 | 156.60 | 154.00 | 155.90 | 155.90 | -0.61% | 4,848 |
| Nov 14, 2025 | 156.60 | 156.95 | 156.00 | 156.85 | 156.85 | 0.16% | 1,278 |
| Nov 13, 2025 | 157.10 | 158.25 | 156.00 | 156.60 | 156.60 | -0.32% | 1,618 |