Aditya Birla Money Limited (BOM:532974)
India · Delayed Price · Currency is INR 179.45
-1.45 (-0.80%)
At close: Sep 2, 2025
Aditya Birla Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 176.75 | 181.15 | 175.85 | 179.70 | 179.70 | 1.10% | 12,651 |
| Sep 4, 2025 | 182.70 | 182.70 | 177.00 | 177.75 | 177.75 | -0.70% | 22,300 |
| Sep 3, 2025 | 177.05 | 181.10 | 177.05 | 179.00 | 179.00 | -0.25% | 12,978 |
| Sep 2, 2025 | 176.75 | 183.00 | 176.75 | 179.45 | 179.45 | -0.80% | 14,585 |
| Sep 1, 2025 | 181.25 | 183.05 | 178.20 | 180.90 | 180.90 | 0.58% | 14,876 |
| Aug 29, 2025 | 186.30 | 186.30 | 178.95 | 179.85 | 179.85 | -1.07% | 9,274 |
| Aug 28, 2025 | 178.25 | 183.00 | 176.25 | 181.80 | 181.80 | 0.97% | 17,346 |
| Aug 26, 2025 | 183.20 | 184.00 | 178.85 | 180.05 | 180.05 | -0.72% | 31,178 |
| Aug 25, 2025 | 175.20 | 194.80 | 175.20 | 181.35 | 181.35 | 4.34% | 114,886 |
| Aug 22, 2025 | 174.35 | 177.60 | 171.60 | 173.80 | 173.80 | -0.69% | 6,999 |
| Aug 21, 2025 | 174.00 | 179.00 | 172.05 | 175.00 | 175.00 | 0.92% | 17,597 |
| Aug 20, 2025 | 172.90 | 174.75 | 170.90 | 173.40 | 173.40 | 0.55% | 9,134 |
| Aug 19, 2025 | 170.10 | 173.35 | 168.00 | 172.45 | 172.45 | 2.07% | 8,043 |
| Aug 18, 2025 | 171.70 | 171.95 | 168.00 | 168.95 | 168.95 | -0.68% | 10,310 |
| Aug 14, 2025 | 167.70 | 175.85 | 167.70 | 170.10 | 170.10 | -0.12% | 15,487 |
| Aug 13, 2025 | 168.30 | 171.70 | 168.30 | 170.30 | 170.30 | 0.15% | 7,655 |
| Aug 12, 2025 | 151.95 | 172.20 | 151.95 | 170.05 | 170.05 | 0.56% | 8,030 |
| Aug 11, 2025 | 168.25 | 169.90 | 167.10 | 169.10 | 169.10 | -0.18% | 8,354 |
| Aug 8, 2025 | 174.45 | 174.45 | 168.00 | 169.40 | 169.40 | -2.05% | 3,177 |
| Aug 7, 2025 | 178.60 | 182.80 | 170.00 | 172.95 | 172.95 | -3.19% | 20,407 |
| Aug 6, 2025 | 180.40 | 181.95 | 176.05 | 178.65 | 178.65 | -2.19% | 15,102 |
| Aug 5, 2025 | 181.45 | 183.80 | 178.70 | 182.65 | 182.65 | 1.28% | 11,465 |
| Aug 4, 2025 | 167.70 | 180.35 | 167.70 | 180.35 | 180.35 | 4.98% | 29,120 |
| Aug 1, 2025 | 166.65 | 175.00 | 166.65 | 171.80 | 171.80 | -0.03% | 12,835 |
| Jul 31, 2025 | 166.35 | 174.00 | 166.35 | 171.85 | 171.85 | 3.12% | 7,060 |
| 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 |