Skip to main content
logo
Aditya Birla Capital Limited (BOM:540691)
India flag India · Delayed Price · Currency is INR
326.55
-1.20 (-0.37%)
At close: Mar 6, 2026

Aditya Birla Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026326.95332.10325.30326.55326.55-0.37%88,549
Mar 5, 2026326.75329.10320.25327.75327.751.94%98,686
Mar 4, 2026335.15335.15318.85321.50321.50-4.92%418,677
Mar 2, 2026335.00345.85331.85338.15338.15-1.70%203,019
Feb 27, 2026356.50358.95338.30344.00344.00-3.34%635,238
Feb 26, 2026353.40359.05351.50355.90355.900.75%177,577
Feb 25, 2026350.20359.90350.20353.25353.251.13%255,104
Feb 24, 2026344.70351.00339.00349.30349.300.87%169,726
Feb 23, 2026345.40350.90342.90346.30346.300.35%145,774
Feb 20, 2026341.45346.65337.55345.10345.100.28%117,230
Feb 19, 2026351.55351.55341.00344.15344.15-1.52%59,964
Feb 18, 2026348.80350.70346.40349.45349.450.20%79,325
Feb 17, 2026342.95350.00342.00348.75348.751.07%165,421
Feb 16, 2026334.85345.55331.10345.05345.052.71%94,104
Feb 13, 2026347.85347.85334.50335.95335.95-2.41%173,115
Feb 12, 2026343.40346.30340.25344.25344.250.13%100,163
Feb 11, 2026353.85354.00342.20343.80343.80-2.79%232,630
Feb 10, 2026347.20355.80345.80353.65353.650.21%627,191
Feb 9, 2026348.20355.20348.20352.90352.901.52%115,169
Feb 6, 2026344.45349.35335.20347.60347.600.87%129,509
Feb 5, 2026346.55346.60335.05344.60344.60-0.55%174,344
Feb 4, 2026353.05354.00342.35346.50346.500.30%2,449,800
Feb 3, 2026347.60360.40341.00345.45345.453.71%367,114
Feb 2, 2026327.90337.80317.05333.10333.101.26%209,128
Feb 1, 2026340.15342.50326.40328.95328.95-2.98%140,113
Jan 30, 2026342.95343.10336.05339.05339.05-1.52%623,053
Jan 29, 2026346.55352.35333.55344.30344.30-1.13%228,517
Jan 28, 2026339.90353.05339.90348.25348.25-0.21%304,745
Jan 27, 2026347.20352.05342.70349.00349.000.33%190,078
Jan 23, 2026353.15357.95345.10347.85347.85-1.86%93,201
Jan 22, 2026352.70357.55347.90354.45354.452.35%104,640
Jan 21, 2026352.75356.70343.10346.30346.30-2.55%422,154
Jan 20, 2026361.85366.00353.85355.35355.35-1.58%102,138
Jan 19, 2026361.55362.40356.20361.05361.05-0.18%103,907
Jan 16, 2026358.95363.75357.65361.70361.700.84%161,608
Jan 14, 2026350.50359.20348.00358.70358.702.28%63,399
Jan 13, 2026357.30359.55344.90350.70350.70-1.36%121,137
Jan 12, 2026351.10357.70349.20355.55355.550.54%72,072
Jan 9, 2026358.00363.15351.50353.65353.65-1.34%110,463
Jan 8, 2026361.50363.05354.65358.45358.45-0.72%70,203
Jan 7, 2026360.70362.80354.45361.05361.050.10%194,953
Jan 6, 2026364.95369.25358.40360.70360.70-0.67%104,507
Jan 5, 2026361.10366.50360.30363.15363.150.54%98,789
Jan 2, 2026363.00366.35359.65361.20361.20-0.19%191,507
Jan 1, 2026358.40362.80353.75361.90361.901.05%204,327
Dec 31, 2025351.00359.75349.70358.15358.152.61%138,393
Dec 30, 2025340.35351.75340.35349.05349.050.65%136,039
Dec 29, 2025349.00350.45344.45346.80346.80-0.36%235,426
Dec 26, 2025347.90349.95344.00348.05348.050.17%121,430
Dec 24, 2025346.80355.40346.45347.45347.450.22%500,768