Aditya Birla Capital Limited (BOM:540691)
India · Delayed Price · Currency is INR 277.30
-2.00 (-0.72%)
At close: Sep 4, 2025
Aditya Birla Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 274.70 | 285.15 | 274.70 | 281.10 | 281.10 | 1.37% | 157,059 |
| Sep 4, 2025 | 281.25 | 281.65 | 275.80 | 277.30 | 277.30 | -0.72% | 135,855 |
| Sep 3, 2025 | 275.00 | 280.20 | 273.00 | 279.30 | 279.30 | 1.69% | 67,054 |
| Sep 2, 2025 | 282.30 | 282.30 | 273.70 | 274.65 | 274.65 | -1.91% | 109,755 |
| Sep 1, 2025 | 280.00 | 283.70 | 279.55 | 280.00 | 280.00 | 0.68% | 151,753 |
| Aug 29, 2025 | 277.95 | 282.70 | 277.20 | 278.10 | 278.10 | 0.23% | 204,907 |
| Aug 28, 2025 | 281.60 | 284.10 | 276.75 | 277.45 | 277.45 | -1.14% | 84,096 |
| Aug 26, 2025 | 284.30 | 285.25 | 280.00 | 280.65 | 280.65 | -1.56% | 82,833 |
| Aug 25, 2025 | 287.90 | 291.80 | 283.65 | 285.10 | 285.10 | -0.38% | 82,311 |
| Aug 22, 2025 | 292.25 | 292.25 | 284.65 | 286.20 | 286.20 | -1.73% | 185,616 |
| Aug 21, 2025 | 283.15 | 291.95 | 283.15 | 291.25 | 291.25 | 2.75% | 431,343 |
| Aug 20, 2025 | 286.60 | 287.75 | 283.00 | 283.45 | 283.45 | -1.37% | 238,535 |
| Aug 19, 2025 | 285.00 | 289.40 | 279.75 | 287.40 | 287.40 | 1.52% | 240,124 |
| Aug 18, 2025 | 275.70 | 287.10 | 275.00 | 283.10 | 283.10 | 3.76% | 316,953 |
| Aug 14, 2025 | 270.75 | 273.95 | 268.15 | 272.85 | 272.85 | 1.19% | 59,624 |
| Aug 13, 2025 | 269.40 | 273.10 | 267.80 | 269.65 | 269.65 | 0.65% | 67,720 |
| Aug 12, 2025 | 271.30 | 273.00 | 267.20 | 267.90 | 267.90 | -1.25% | 109,442 |
| Aug 11, 2025 | 272.40 | 273.40 | 267.00 | 271.30 | 271.30 | -0.09% | 88,111 |
| Aug 8, 2025 | 278.25 | 280.05 | 270.50 | 271.55 | 271.55 | -2.41% | 177,737 |
| Aug 7, 2025 | 275.30 | 279.00 | 271.20 | 278.25 | 278.25 | 0.36% | 276,620 |
| Aug 6, 2025 | 280.10 | 283.25 | 276.45 | 277.25 | 277.25 | -1.72% | 328,214 |
| Aug 5, 2025 | 278.80 | 284.10 | 273.00 | 282.10 | 282.10 | 1.35% | 578,177 |
| Aug 4, 2025 | 250.95 | 280.80 | 250.95 | 278.35 | 278.35 | 10.70% | 1,462,591 |
| Aug 1, 2025 | 256.70 | 256.75 | 250.50 | 251.45 | 251.45 | -2.05% | 155,484 |
| Jul 31, 2025 | 246.60 | 260.30 | 244.00 | 256.70 | 256.70 | 3.07% | 361,115 |
| Jul 30, 2025 | 252.35 | 252.75 | 246.65 | 249.05 | 249.05 | -1.37% | 177,089 |
| Jul 29, 2025 | 251.70 | 253.55 | 250.25 | 252.50 | 252.50 | -0.41% | 105,533 |
| Jul 28, 2025 | 257.30 | 260.40 | 252.85 | 253.55 | 253.55 | -2.65% | 251,227 |
| Jul 25, 2025 | 268.00 | 268.00 | 256.50 | 260.45 | 260.45 | -3.84% | 209,190 |
| Jul 24, 2025 | 268.90 | 271.95 | 264.85 | 270.85 | 270.85 | 0.84% | 340,435 |
| Jul 23, 2025 | 268.65 | 269.90 | 264.50 | 268.60 | 268.60 | -0.04% | 92,961 |
| Jul 22, 2025 | 271.45 | 273.40 | 267.45 | 268.70 | 268.70 | -0.74% | 77,129 |
| Jul 21, 2025 | 263.90 | 272.55 | 263.00 | 270.70 | 270.70 | 2.44% | 90,610 |
| Jul 18, 2025 | 267.70 | 269.50 | 263.90 | 264.25 | 264.25 | -1.78% | 180,367 |
| Jul 17, 2025 | 270.20 | 272.05 | 267.65 | 269.05 | 269.05 | -0.31% | 25,121 |
| Jul 16, 2025 | 269.55 | 271.80 | 268.50 | 269.90 | 269.90 | -0.28% | 45,972 |
| Jul 15, 2025 | 271.45 | 272.85 | 268.35 | 270.65 | 270.65 | -0.31% | 108,399 |
| Jul 14, 2025 | 268.95 | 273.25 | 268.00 | 271.50 | 271.50 | 0.85% | 47,142 |
| Jul 11, 2025 | 270.75 | 271.95 | 267.10 | 269.20 | 269.20 | -0.94% | 42,243 |
| Jul 10, 2025 | 275.00 | 277.05 | 270.30 | 271.75 | 271.75 | -0.46% | 56,590 |
| Jul 9, 2025 | 275.75 | 277.15 | 272.40 | 273.00 | 273.00 | -1.55% | 36,278 |
| Jul 8, 2025 | 275.80 | 278.35 | 274.40 | 277.30 | 277.30 | 0.47% | 66,504 |
| Jul 7, 2025 | 274.85 | 277.65 | 271.50 | 276.00 | 276.00 | 0.42% | 92,347 |
| Jul 4, 2025 | 273.20 | 277.20 | 272.60 | 274.85 | 274.85 | 0.81% | 196,208 |
| Jul 3, 2025 | 273.70 | 275.25 | 271.65 | 272.65 | 272.65 | -0.38% | 246,386 |
| Jul 2, 2025 | 280.80 | 280.80 | 272.25 | 273.70 | 273.70 | -2.55% | 366,360 |
| Jul 1, 2025 | 279.00 | 282.60 | 276.50 | 280.85 | 280.85 | 1.54% | 270,182 |
| Jun 30, 2025 | 268.00 | 278.00 | 268.00 | 276.60 | 276.60 | 2.69% | 315,948 |
| Jun 27, 2025 | 275.30 | 277.70 | 268.70 | 269.35 | 269.35 | -2.69% | 373,986 |
| Jun 26, 2025 | 272.05 | 277.85 | 271.85 | 276.80 | 276.80 | 1.63% | 462,712 |