Aditya Birla Money Limited (BOM:532974)
India · Delayed Price · Currency is INR 114.20
+0.80 (0.71%)
At close: Nov 9, 2026
Aditya Birla Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 114.05 | 115.60 | 112.50 | 114.20 | 114.20 | 0.71% | 2,137 |
| Nov 8, 2026 | 108.80 | 113.75 | 108.80 | 113.40 | 113.40 | 1.57% | 1,047 |
| Nov 6, 2026 | 113.00 | 113.05 | 110.25 | 111.65 | 111.65 | -0.71% | 953 |
| Nov 5, 2026 | 112.50 | 117.60 | 112.20 | 112.45 | 112.45 | 2.41% | 4,214 |
| Nov 4, 2026 | 109.75 | 110.75 | 108.85 | 109.80 | 109.80 | 0.41% | 1,394 |
| Nov 3, 2026 | 106.00 | 109.55 | 106.00 | 109.35 | 109.35 | 2.68% | 2,004 |
| Nov 2, 2026 | 94.00 | 108.15 | 94.00 | 106.50 | 106.50 | 0.85% | 1,039 |
| Oct 30, 2026 | 106.45 | 106.75 | 104.05 | 105.60 | 105.60 | -1.17% | 5,201 |
| Oct 29, 2026 | 107.45 | 109.70 | 106.40 | 106.85 | 106.85 | 0.14% | 1,255 |
| Oct 28, 2026 | 100.30 | 108.65 | 100.30 | 106.70 | 106.70 | -0.88% | 1,042 |
| Oct 27, 2026 | 100.00 | 107.90 | 100.00 | 107.65 | 107.65 | 2.43% | 12,189 |
| Oct 26, 2026 | 108.00 | 108.00 | 102.15 | 105.10 | 105.10 | -2.37% | 6,084 |
| Oct 23, 2026 | 112.05 | 112.50 | 106.10 | 107.65 | 107.65 | -4.78% | 2,842 |
| Oct 22, 2026 | 118.00 | 118.00 | 109.95 | 113.05 | 113.05 | 3.67% | 2,800 |
| Oct 21, 2026 | 113.90 | 114.00 | 108.25 | 109.05 | 109.05 | -4.26% | 1,439 |
| Oct 19, 2026 | 112.55 | 115.00 | 111.85 | 113.90 | 113.90 | 1.20% | 7,046 |
| Oct 16, 2026 | 114.45 | 116.65 | 110.70 | 112.55 | 112.55 | -1.79% | 3,757 |
| Oct 15, 2026 | 121.70 | 123.00 | 113.00 | 114.60 | 114.60 | -6.26% | 12,528 |
| Oct 14, 2026 | 119.10 | 124.05 | 117.05 | 122.25 | 122.25 | 2.73% | 7,023 |
| Oct 13, 2026 | 112.05 | 119.05 | 112.05 | 119.00 | 119.00 | 4.11% | 3,312 |
| Oct 12, 2026 | 116.30 | 117.25 | 111.80 | 114.30 | 114.30 | -0.22% | 1,763 |
| Oct 9, 2026 | 111.00 | 116.30 | 111.00 | 114.55 | 114.55 | 1.42% | 1,775 |
| Oct 8, 2026 | 127.00 | 127.00 | 111.25 | 112.95 | 112.95 | -4.64% | 7,137 |
| Oct 7, 2026 | 116.00 | 119.90 | 116.00 | 118.45 | 118.45 | 0.77% | 3,313 |
| Oct 6, 2026 | 124.60 | 124.60 | 112.00 | 117.55 | 117.55 | 4.16% | 3,976 |
| Oct 5, 2026 | 114.25 | 114.25 | 111.00 | 112.85 | 112.85 | 0.76% | 760 |
| Oct 1, 2026 | 115.20 | 117.45 | 110.20 | 112.00 | 112.00 | -3.20% | 3,302 |
| Sep 30, 2026 | 115.65 | 116.60 | 114.55 | 115.70 | 115.70 | 0.92% | 1,428 |
| Sep 29, 2026 | 113.85 | 116.05 | 112.30 | 114.65 | 114.65 | -0.78% | 2,791 |
| Sep 28, 2026 | 121.10 | 122.15 | 115.00 | 115.55 | 115.55 | -2.65% | 2,227 |
| Sep 25, 2026 | 118.00 | 119.05 | 116.80 | 118.70 | 118.70 | 0.38% | 3,043 |
| Sep 24, 2026 | 111.00 | 120.05 | 111.00 | 118.25 | 118.25 | -2.99% | 1,049 |
| Sep 23, 2026 | 112.00 | 121.95 | 112.00 | 121.90 | 121.90 | 2.61% | 4,109 |
| Sep 22, 2026 | 121.60 | 122.00 | 118.10 | 118.80 | 118.80 | -1.21% | 2,053 |
| Sep 21, 2026 | 123.60 | 128.00 | 119.95 | 120.25 | 120.25 | -0.33% | 2,081 |
| Sep 18, 2026 | 120.00 | 121.55 | 118.20 | 120.65 | 120.65 | 0.21% | 1,261 |
| Sep 17, 2026 | 117.80 | 121.50 | 117.60 | 120.40 | 120.40 | 1.22% | 3,702 |
| Sep 16, 2026 | 120.00 | 120.00 | 116.50 | 118.95 | 118.95 | 1.02% | 3,426 |
| Sep 15, 2026 | 121.00 | 121.85 | 117.55 | 117.75 | 117.75 | -2.44% | 2,389 |
| Sep 11, 2026 | 123.35 | 123.35 | 119.00 | 120.70 | 120.70 | -2.15% | 10,389 |
| Sep 10, 2026 | 124.95 | 124.95 | 122.45 | 123.35 | 123.35 | 0.24% | 937 |
| Sep 9, 2026 | 130.00 | 130.00 | 122.95 | 123.05 | 123.05 | -1.36% | 1,228 |
| Sep 8, 2026 | 125.75 | 126.05 | 124.55 | 124.75 | 124.75 | -0.80% | 685 |
| Sep 7, 2026 | 126.00 | 127.80 | 125.25 | 125.75 | 125.75 | -0.44% | 1,419 |
| Sep 4, 2026 | 127.55 | 128.60 | 126.05 | 126.30 | 126.30 | -0.98% | 7,556 |
| Sep 3, 2026 | 127.00 | 128.90 | 126.00 | 127.55 | 127.55 | 0.71% | 2,103 |
| Sep 2, 2026 | 128.20 | 128.20 | 125.85 | 126.65 | 126.65 | -1.21% | 1,305 |
| Sep 1, 2026 | 128.55 | 128.95 | 127.05 | 128.20 | 128.20 | 1.22% | 558 |
| Aug 31, 2026 | 129.65 | 129.65 | 126.00 | 126.65 | 126.65 | -2.31% | 2,041 |
| Aug 28, 2026 | 129.65 | 130.70 | 128.00 | 129.65 | 129.65 | - | 1,197 |