Aditya Birla Money Limited (BOM:532974)
India · Delayed Price · Currency is INR 109.10
+0.95 (0.88%)
At close: Mar 25, 2026
Aditya Birla Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 108.85 | 112.00 | 107.00 | 109.10 | 109.10 | 0.88% | 5,945 |
| Mar 24, 2026 | 107.95 | 110.70 | 105.40 | 108.15 | 108.15 | 5.26% | 3,965 |
| Mar 23, 2026 | 111.55 | 111.55 | 101.60 | 102.75 | 102.75 | -7.76% | 3,929 |
| Mar 20, 2026 | 115.95 | 116.80 | 111.00 | 111.40 | 111.40 | -1.81% | 5,565 |
| Mar 19, 2026 | 115.00 | 116.70 | 112.80 | 113.45 | 113.45 | -2.95% | 2,612 |
| Mar 18, 2026 | 116.95 | 119.45 | 116.55 | 116.90 | 116.90 | 1.52% | 2,713 |
| Mar 17, 2026 | 116.00 | 118.85 | 115.00 | 115.15 | 115.15 | -0.09% | 32,429 |
| Mar 16, 2026 | 116.00 | 119.40 | 113.55 | 115.25 | 115.25 | -1.33% | 6,056 |
| Mar 13, 2026 | 118.65 | 120.55 | 114.20 | 116.80 | 116.80 | -3.51% | 4,256 |
| Mar 12, 2026 | 116.45 | 124.10 | 116.45 | 121.05 | 121.05 | -1.18% | 3,419 |
| Mar 11, 2026 | 131.00 | 131.00 | 122.05 | 122.50 | 122.50 | -0.69% | 1,238 |
| Mar 10, 2026 | 122.00 | 124.50 | 121.15 | 123.35 | 123.35 | 1.23% | 1,297 |
| Mar 9, 2026 | 124.05 | 124.05 | 120.65 | 121.85 | 121.85 | -4.77% | 1,485 |
| Mar 6, 2026 | 128.50 | 129.75 | 127.90 | 127.95 | 127.95 | 0.43% | 1,694 |
| Mar 5, 2026 | 127.75 | 133.40 | 126.20 | 127.40 | 127.40 | -1.74% | 5,327 |
| Mar 4, 2026 | 132.85 | 132.85 | 127.55 | 129.65 | 129.65 | -2.74% | 916 |
| Mar 2, 2026 | 124.95 | 136.95 | 122.30 | 133.30 | 133.30 | 1.83% | 3,261 |
| Feb 27, 2026 | 130.25 | 132.20 | 130.00 | 130.90 | 130.90 | -0.83% | 675 |
| Feb 26, 2026 | 133.60 | 134.35 | 131.20 | 132.00 | 132.00 | 0.30% | 2,164 |
| Feb 25, 2026 | 136.40 | 136.55 | 131.60 | 131.60 | 131.60 | -2.99% | 1,221 |
| Feb 24, 2026 | 132.55 | 139.80 | 132.55 | 135.65 | 135.65 | 2.38% | 2,044 |
| Feb 23, 2026 | 131.55 | 134.90 | 131.55 | 132.50 | 132.50 | -0.53% | 998 |
| Feb 20, 2026 | 135.15 | 138.60 | 132.50 | 133.20 | 133.20 | -2.13% | 2,492 |
| Feb 19, 2026 | 137.15 | 137.80 | 135.65 | 136.10 | 136.10 | -2.09% | 1,222 |
| Feb 18, 2026 | 146.75 | 146.75 | 136.00 | 139.00 | 139.00 | -0.64% | 1,991 |
| Feb 17, 2026 | 134.15 | 157.85 | 131.75 | 139.90 | 139.90 | 4.79% | 3,717 |
| Feb 16, 2026 | 133.45 | 133.70 | 132.25 | 133.50 | 133.50 | 0.04% | 988 |
| Feb 13, 2026 | 138.00 | 138.00 | 132.40 | 133.45 | 133.45 | -2.23% | 395 |
| Feb 12, 2026 | 136.40 | 137.00 | 131.95 | 136.50 | 136.50 | 1.26% | 1,066 |
| Feb 11, 2026 | 137.00 | 137.00 | 132.40 | 134.80 | 134.80 | -0.96% | 2,866 |
| Feb 10, 2026 | 131.25 | 136.55 | 130.05 | 136.10 | 136.10 | 2.99% | 10,548 |
| Feb 9, 2026 | 123.25 | 140.70 | 123.25 | 132.15 | 132.15 | 6.23% | 6,080 |
| Feb 6, 2026 | 127.00 | 127.00 | 123.00 | 124.40 | 124.40 | -1.50% | 2,079 |
| Feb 5, 2026 | 128.65 | 130.65 | 125.20 | 126.30 | 126.30 | -2.77% | 2,267 |
| Feb 4, 2026 | 124.35 | 131.50 | 123.15 | 129.90 | 129.90 | 4.09% | 915 |
| Feb 3, 2026 | 129.80 | 136.00 | 123.00 | 124.80 | 124.80 | 4.13% | 12,151 |
| Feb 2, 2026 | 120.40 | 120.75 | 116.50 | 119.85 | 119.85 | -0.75% | 1,967 |
| Feb 1, 2026 | 126.55 | 126.65 | 119.90 | 120.75 | 120.75 | -3.36% | 2,467 |
| Jan 30, 2026 | 120.50 | 124.95 | 116.65 | 124.95 | 124.95 | 4.43% | 12,525 |
| Jan 29, 2026 | 119.00 | 121.00 | 115.85 | 119.65 | 119.65 | 0.34% | 5,811 |
| Jan 28, 2026 | 119.00 | 121.30 | 118.60 | 119.25 | 119.25 | 0.29% | 5,790 |
| Jan 27, 2026 | 115.30 | 120.60 | 114.05 | 118.90 | 118.90 | 1.84% | 6,342 |
| 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 |