Aditya Birla Money Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	147.40	148.00	139.53	142.86	142.86	-3.09%	15,038
Apr 23, 2026	151.00	151.00	144.75	147.41	147.41	-3.16%	15,045
Apr 22, 2026	155.54	155.54	150.25	152.22	152.22	-0.79%	5,934
Apr 21, 2026	152.69	156.03	150.69	153.43	153.43	1.82%	7,780
Apr 20, 2026	148.97	158.48	145.95	150.69	150.69	7.01%	78,840
Apr 17, 2026	141.29	144.40	139.75	140.82	140.82	1.47%	13,419
Apr 16, 2026	141.80	141.80	136.76	138.78	138.78	0.21%	12,719
Apr 15, 2026	136.05	141.32	136.05	138.49	138.49	3.40%	8,548
Apr 13, 2026	126.00	139.00	123.00	133.93	133.93	1.29%	12,347
Apr 10, 2026	128.35	132.66	128.35	132.22	132.22	4.80%	4,844
Apr 9, 2026	127.45	128.55	122.96	126.17	126.17	0.98%	3,607
Apr 8, 2026	120.60	127.50	120.28	124.95	124.95	10.04%	5,770
Apr 7, 2026	115.17	115.25	112.66	113.55	113.55	-	566
Apr 6, 2026	119.00	119.00	109.09	113.55	113.55	3.41%	1,387
Apr 2, 2026	110.00	110.90	104.70	109.81	109.81	0.65%	6,477
Apr 1, 2026	102.40	115.98	95.03	109.10	109.10	12.88%	7,988
Mar 30, 2026	100.00	101.90	95.35	96.65	96.65	-6.26%	13,657
Mar 27, 2026	107.00	107.50	101.75	103.10	103.10	-5.50%	8,096
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