Aditya Birla Money Limited (BOM:532974)
India · Delayed Price · Currency is INR 129.80
-1.85 (-1.41%)
At close: Aug 17, 2026
Aditya Birla Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 131.05 | 131.50 | 128.50 | 129.80 | 129.80 | -1.41% | 8,142 |
| Aug 14, 2026 | 131.65 | 133.00 | 131.65 | 131.65 | 131.65 | 0.11% | 917 |
| Aug 13, 2026 | 132.05 | 134.35 | 131.05 | 131.50 | 131.50 | -0.90% | 1,900 |
| Aug 12, 2026 | 132.10 | 134.10 | 131.75 | 132.70 | 132.70 | -0.71% | 2,718 |
| Aug 11, 2026 | 134.30 | 134.30 | 131.95 | 133.65 | 133.65 | 0.49% | 2,590 |
| Aug 10, 2026 | 131.50 | 133.95 | 131.50 | 133.00 | 133.00 | 0.49% | 2,392 |
| Aug 7, 2026 | 133.00 | 133.20 | 132.10 | 132.35 | 132.35 | -0.49% | 1,275 |
| Aug 6, 2026 | 134.80 | 134.80 | 132.20 | 133.00 | 133.00 | -0.75% | 2,354 |
| Aug 5, 2026 | 136.40 | 136.40 | 133.00 | 134.00 | 134.00 | - | 2,755 |
| Aug 4, 2026 | 135.25 | 135.95 | 134.00 | 134.00 | 134.00 | 0.04% | 2,676 |
| Aug 3, 2026 | 141.50 | 141.50 | 133.60 | 133.95 | 133.95 | -0.56% | 1,618 |
| Jul 31, 2026 | 131.80 | 135.20 | 131.80 | 134.70 | 134.70 | 2.47% | 3,901 |
| Jul 30, 2026 | 131.90 | 133.45 | 130.95 | 131.45 | 131.45 | -0.64% | 6,580 |
| Jul 29, 2026 | 132.40 | 134.75 | 130.95 | 132.30 | 132.30 | 1.42% | 4,573 |
| Jul 28, 2026 | 131.65 | 132.70 | 130.00 | 130.45 | 130.45 | -0.99% | 4,797 |
| Jul 27, 2026 | 133.45 | 135.00 | 130.95 | 131.75 | 131.75 | -0.04% | 3,832 |
| Jul 24, 2026 | 133.55 | 133.55 | 130.00 | 131.80 | 131.80 | -0.72% | 5,032 |
| Jul 23, 2026 | 136.50 | 136.50 | 132.05 | 132.75 | 132.75 | -0.93% | 1,720 |
| Jul 22, 2026 | 134.65 | 135.00 | 132.00 | 134.00 | 134.00 | -0.11% | 3,907 |
| Jul 21, 2026 | 134.20 | 136.40 | 133.80 | 134.15 | 134.15 | -1.11% | 4,631 |
| Jul 20, 2026 | 138.85 | 138.90 | 134.95 | 135.65 | 135.65 | -0.48% | 11,060 |
| Jul 17, 2026 | 139.45 | 139.50 | 135.20 | 136.30 | 136.30 | -2.61% | 9,999 |
| Jul 16, 2026 | 143.05 | 143.05 | 138.00 | 139.95 | 139.95 | -2.17% | 16,515 |
| Jul 15, 2026 | 145.55 | 147.50 | 141.10 | 143.05 | 143.05 | -8.65% | 46,500 |
| Jul 14, 2026 | 162.30 | 162.30 | 154.95 | 156.60 | 156.60 | -1.11% | 30,610 |
| Jul 13, 2026 | 149.80 | 159.90 | 148.05 | 158.35 | 158.35 | 6.06% | 43,566 |
| Jul 10, 2026 | 144.45 | 152.25 | 144.45 | 149.30 | 149.30 | 4.66% | 27,440 |
| Jul 9, 2026 | 140.00 | 144.20 | 140.00 | 142.65 | 142.65 | 3.86% | 3,289 |
| 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 |