Aditya Birla Money Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	131.00	131.00	122.05	122.50	122.50	-0.69%	1,238
Mar 10, 2026	122.00	124.50	121.15	123.35	123.35	1.23%	1,297
Mar 9, 2026	124.05	124.05	120.65	121.85	121.85	-4.77%	1,485
Mar 6, 2026	128.50	129.75	127.90	127.95	127.95	0.43%	1,694
Mar 5, 2026	127.75	133.40	126.20	127.40	127.40	-1.74%	5,327
Mar 4, 2026	132.85	132.85	127.55	129.65	129.65	-2.74%	916
Mar 2, 2026	124.95	136.95	122.30	133.30	133.30	1.83%	3,261
Feb 27, 2026	130.25	132.20	130.00	130.90	130.90	-0.83%	675
Feb 26, 2026	133.60	134.35	131.20	132.00	132.00	0.30%	2,164
Feb 25, 2026	136.40	136.55	131.60	131.60	131.60	-2.99%	1,221
Feb 24, 2026	132.55	139.80	132.55	135.65	135.65	2.38%	2,044
Feb 23, 2026	131.55	134.90	131.55	132.50	132.50	-0.53%	998
Feb 20, 2026	135.15	138.60	132.50	133.20	133.20	-2.13%	2,492
Feb 19, 2026	137.15	137.80	135.65	136.10	136.10	-2.09%	1,222
Feb 18, 2026	146.75	146.75	136.00	139.00	139.00	-0.64%	1,991