Aditya Birla Money Limited (BOM:532974)
India · Delayed Price · Currency is INR 114.65
-0.90 (-0.78%)
At close: Sep 29, 2026
Aditya Birla Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 126.00 | 132.10 | 125.85 | 129.65 | 129.65 | 2.01% | 6,281 |
| Aug 26, 2026 | 127.10 | 128.40 | 125.65 | 127.10 | 127.10 | -0.24% | 4,062 |
| Aug 25, 2026 | 126.00 | 128.30 | 125.75 | 127.40 | 127.40 | 0.91% | 1,199 |
| Aug 24, 2026 | 126.50 | 129.20 | 124.60 | 126.25 | 126.25 | -0.51% | 986 |
| Aug 21, 2026 | 127.50 | 129.35 | 126.05 | 126.90 | 126.90 | -0.24% | 1,223 |
| Aug 20, 2026 | 126.95 | 128.95 | 126.95 | 127.20 | 127.20 | 0.12% | 2,082 |
| Aug 19, 2026 | 129.85 | 130.50 | 126.75 | 127.05 | 127.05 | -1.51% | 2,532 |
| Aug 18, 2026 | 128.90 | 131.15 | 128.60 | 129.00 | 129.00 | -0.62% | 878 |
| 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 |