Aditya Birla Money Limited (BOM:532974)
India · Delayed Price · Currency is INR 142.05
-0.55 (-0.39%)
At close: Jul 7, 2026
Aditya Birla Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 141.00 | 144.55 | 136.50 | 137.35 | 137.35 | -3.31% | 8,870 |
| Jul 7, 2026 | 142.25 | 145.20 | 141.20 | 142.05 | 142.05 | -0.39% | 1,814 |
| Jul 6, 2026 | 142.50 | 144.75 | 141.35 | 142.60 | 142.60 | -1.52% | 5,339 |
| Jul 3, 2026 | 145.10 | 146.45 | 144.10 | 144.80 | 144.80 | 0.94% | 1,716 |
| Jul 2, 2026 | 144.50 | 144.60 | 140.70 | 143.45 | 143.45 | -0.38% | 4,717 |
| Jul 1, 2026 | 142.50 | 147.90 | 141.25 | 144.00 | 144.00 | 1.23% | 17,902 |
| Jun 30, 2026 | 138.45 | 142.80 | 138.45 | 142.25 | 142.25 | 2.74% | 2,371 |
| Jun 29, 2026 | 141.00 | 141.00 | 138.35 | 138.45 | 138.45 | -1.67% | 5,500 |
| Jun 25, 2026 | 142.30 | 144.10 | 140.30 | 140.80 | 140.80 | -0.81% | 3,688 |
| Jun 24, 2026 | 141.40 | 144.25 | 138.10 | 141.95 | 141.95 | -0.94% | 5,531 |
| Jun 23, 2026 | 145.00 | 146.55 | 141.45 | 143.30 | 143.30 | -1.34% | 3,343 |
| Jun 22, 2026 | 144.05 | 148.25 | 144.05 | 145.25 | 145.25 | 0.35% | 7,382 |
| Jun 19, 2026 | 146.55 | 150.00 | 142.85 | 144.75 | 144.75 | -1.26% | 12,149 |
| Jun 18, 2026 | 146.15 | 147.95 | 142.30 | 146.60 | 146.60 | 1.14% | 11,048 |
| Jun 17, 2026 | 136.90 | 145.85 | 136.70 | 144.95 | 144.95 | 6.19% | 19,911 |
| Jun 16, 2026 | 136.40 | 138.70 | 135.40 | 136.50 | 136.50 | 0.15% | 3,395 |
| Jun 15, 2026 | 148.00 | 148.00 | 135.15 | 136.30 | 136.30 | 3.53% | 5,165 |
| Jun 12, 2026 | 128.85 | 133.20 | 127.70 | 131.65 | 131.65 | 5.53% | 4,274 |
| Jun 11, 2026 | 129.00 | 129.65 | 124.00 | 124.75 | 124.75 | -2.96% | 4,154 |
| Jun 10, 2026 | 131.90 | 131.90 | 128.05 | 128.55 | 128.55 | -1.53% | 1,223 |
| Jun 9, 2026 | 132.60 | 133.40 | 128.85 | 130.55 | 130.55 | -0.04% | 3,426 |
| Jun 8, 2026 | 134.00 | 135.30 | 130.10 | 130.60 | 130.60 | -3.97% | 4,173 |
| Jun 5, 2026 | 137.50 | 138.25 | 136.00 | 136.00 | 136.00 | -0.37% | 1,414 |
| Jun 4, 2026 | 141.00 | 141.00 | 135.95 | 136.50 | 136.50 | -1.76% | 1,280 |
| Jun 3, 2026 | 138.40 | 139.35 | 136.35 | 138.95 | 138.95 | 0.14% | 2,667 |
| Jun 2, 2026 | 130.50 | 139.60 | 130.50 | 138.75 | 138.75 | 1.72% | 1,998 |
| Jun 1, 2026 | 138.90 | 142.90 | 136.40 | 136.40 | 136.40 | -1.30% | 5,720 |
| May 29, 2026 | 142.10 | 142.10 | 137.55 | 138.20 | 138.20 | -2.71% | 7,716 |
| May 27, 2026 | 141.95 | 143.50 | 140.25 | 142.05 | 142.05 | 0.11% | 2,897 |
| May 26, 2026 | 142.20 | 143.40 | 140.00 | 141.90 | 141.90 | - | 8,356 |
| May 25, 2026 | 137.50 | 143.75 | 137.50 | 141.90 | 141.90 | 2.34% | 7,769 |
| May 22, 2026 | 125.65 | 142.00 | 125.65 | 138.65 | 138.65 | 2.93% | 15,762 |
| May 21, 2026 | 135.00 | 138.20 | 134.40 | 134.70 | 134.70 | -0.55% | 2,673 |
| May 20, 2026 | 133.70 | 139.65 | 132.65 | 135.45 | 135.45 | 0.44% | 2,942 |
| May 19, 2026 | 130.00 | 136.05 | 130.00 | 134.85 | 134.85 | 1.01% | 2,204 |
| May 18, 2026 | 138.00 | 138.60 | 131.80 | 133.50 | 133.50 | -4.34% | 3,843 |
| May 15, 2026 | 141.90 | 141.90 | 138.95 | 139.55 | 139.55 | -1.06% | 863 |
| May 14, 2026 | 132.50 | 142.65 | 132.50 | 141.05 | 141.05 | 0.68% | 3,057 |
| May 13, 2026 | 133.05 | 142.00 | 133.05 | 140.10 | 140.10 | 0.04% | 5,065 |
| May 12, 2026 | 146.50 | 146.70 | 137.25 | 140.05 | 140.05 | -4.04% | 3,885 |
| May 11, 2026 | 143.75 | 148.00 | 143.15 | 145.95 | 145.95 | -0.10% | 3,408 |
| May 8, 2026 | 147.15 | 148.20 | 144.35 | 146.10 | 146.10 | -1.88% | 4,548 |
| May 7, 2026 | 146.00 | 151.00 | 146.00 | 148.90 | 148.90 | 1.60% | 8,235 |
| May 6, 2026 | 146.15 | 148.35 | 143.70 | 146.55 | 146.55 | 2.77% | 2,530 |
| May 5, 2026 | 145.00 | 145.85 | 142.50 | 142.60 | 142.60 | -2.09% | 846 |
| May 4, 2026 | 147.20 | 149.55 | 145.50 | 145.65 | 145.65 | -1.06% | 1,705 |
| Apr 30, 2026 | 147.40 | 147.66 | 141.99 | 147.21 | 147.21 | 0.05% | 5,425 |
| Apr 29, 2026 | 148.21 | 151.06 | 144.41 | 147.14 | 147.14 | -2.35% | 13,566 |
| Apr 28, 2026 | 147.21 | 153.41 | 147.21 | 150.68 | 150.68 | 3.79% | 9,614 |
| Apr 27, 2026 | 142.74 | 146.94 | 142.74 | 145.18 | 145.18 | 1.62% | 8,654 |