Aditya Birla Capital Limited (BOM:540691)
India · Delayed Price · Currency is INR 358.15
+9.10 (2.61%)
At close: Dec 31, 2025
Aditya Birla Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 358.40 | 362.80 | 353.75 | 361.90 | 361.90 | 1.05% | 204,327 |
| Dec 31, 2025 | 351.00 | 359.75 | 349.70 | 358.15 | 358.15 | 2.61% | 138,393 |
| Dec 30, 2025 | 340.35 | 351.75 | 340.35 | 349.05 | 349.05 | 0.65% | 136,039 |
| Dec 29, 2025 | 349.00 | 350.45 | 344.45 | 346.80 | 346.80 | -0.36% | 235,426 |
| Dec 26, 2025 | 347.90 | 349.95 | 344.00 | 348.05 | 348.05 | 0.17% | 121,430 |
| Dec 24, 2025 | 346.80 | 355.40 | 346.45 | 347.45 | 347.45 | 0.22% | 500,768 |
| Dec 23, 2025 | 347.30 | 348.65 | 344.30 | 346.70 | 346.70 | 0.13% | 122,000 |
| Dec 22, 2025 | 349.65 | 351.95 | 344.20 | 346.25 | 346.25 | -0.73% | 146,952 |
| Dec 19, 2025 | 345.05 | 349.45 | 343.55 | 348.80 | 348.80 | 1.31% | 84,573 |
| Dec 18, 2025 | 347.00 | 349.60 | 342.65 | 344.30 | 344.30 | -0.74% | 231,183 |
| Dec 17, 2025 | 347.85 | 353.20 | 344.60 | 346.85 | 346.85 | -0.27% | 58,523 |
| Dec 16, 2025 | 352.20 | 353.25 | 346.50 | 347.80 | 347.80 | -1.15% | 215,951 |
| Dec 15, 2025 | 363.00 | 363.00 | 351.40 | 351.85 | 351.85 | -3.07% | 192,634 |
| Dec 12, 2025 | 357.25 | 364.20 | 354.10 | 363.00 | 363.00 | 2.44% | 98,039 |
| Dec 11, 2025 | 361.80 | 362.10 | 353.20 | 354.35 | 354.35 | -1.21% | 708,194 |
| Dec 10, 2025 | 365.00 | 368.90 | 357.25 | 358.70 | 358.70 | -1.50% | 160,262 |
| Dec 9, 2025 | 357.10 | 366.80 | 353.20 | 364.15 | 364.15 | 1.97% | 368,089 |
| Dec 8, 2025 | 360.30 | 360.30 | 353.40 | 357.10 | 357.10 | -0.49% | 168,306 |
| Dec 5, 2025 | 349.10 | 360.75 | 346.10 | 358.85 | 358.85 | 2.73% | 157,730 |
| Dec 4, 2025 | 348.35 | 350.95 | 347.70 | 349.30 | 349.30 | -0.14% | 28,427 |
| Dec 3, 2025 | 355.80 | 356.20 | 347.35 | 349.80 | 349.80 | -1.69% | 194,070 |
| Dec 2, 2025 | 359.85 | 359.85 | 354.00 | 355.80 | 355.80 | -0.04% | 46,782 |
| Dec 1, 2025 | 358.95 | 360.00 | 355.00 | 355.95 | 355.95 | -0.56% | 171,101 |
| Nov 28, 2025 | 352.10 | 359.90 | 351.05 | 357.95 | 357.95 | 1.79% | 126,786 |
| Nov 27, 2025 | 350.00 | 353.40 | 349.45 | 351.65 | 351.65 | 0.56% | 75,299 |
| Nov 26, 2025 | 346.15 | 350.55 | 344.40 | 349.70 | 349.70 | 1.24% | 178,829 |
| Nov 25, 2025 | 333.90 | 346.40 | 332.15 | 345.40 | 345.40 | 4.26% | 307,557 |
| Nov 24, 2025 | 325.75 | 333.85 | 323.35 | 331.30 | 331.30 | 1.70% | 200,145 |
| Nov 21, 2025 | 327.65 | 328.75 | 324.75 | 325.75 | 325.75 | -0.58% | 67,925 |
| Nov 20, 2025 | 330.90 | 333.00 | 326.85 | 327.65 | 327.65 | -0.92% | 102,630 |
| Nov 19, 2025 | 332.55 | 335.60 | 330.15 | 330.70 | 330.70 | -0.71% | 49,126 |
| Nov 18, 2025 | 335.20 | 335.25 | 330.70 | 333.05 | 333.05 | -0.55% | 94,529 |
| Nov 17, 2025 | 332.05 | 337.00 | 331.35 | 334.90 | 334.90 | 1.15% | 61,765 |
| Nov 14, 2025 | 331.25 | 334.15 | 328.60 | 331.10 | 331.10 | -0.17% | 62,016 |
| Nov 13, 2025 | 328.40 | 335.00 | 328.00 | 331.65 | 331.65 | 0.65% | 84,269 |
| Nov 12, 2025 | 329.45 | 333.05 | 328.00 | 329.50 | 329.50 | 0.05% | 123,010 |
| Nov 11, 2025 | 333.00 | 333.50 | 322.65 | 329.35 | 329.35 | -1.24% | 127,804 |
| Nov 10, 2025 | 339.00 | 339.00 | 332.95 | 333.50 | 333.50 | -1.33% | 138,703 |
| Nov 7, 2025 | 324.95 | 345.00 | 322.35 | 338.00 | 338.00 | 3.33% | 598,479 |
| Nov 6, 2025 | 331.95 | 332.65 | 324.60 | 327.10 | 327.10 | -1.37% | 184,404 |
| Nov 4, 2025 | 335.20 | 336.15 | 330.25 | 331.65 | 331.65 | -0.76% | 135,770 |
| Nov 3, 2025 | 325.00 | 335.60 | 325.00 | 334.20 | 334.20 | 2.89% | 432,047 |
| Oct 31, 2025 | 326.55 | 333.25 | 322.55 | 324.80 | 324.80 | -0.58% | 373,613 |
| Oct 30, 2025 | 311.50 | 328.80 | 309.50 | 326.70 | 326.70 | 5.15% | 1,803,626 |
| Oct 29, 2025 | 313.85 | 313.85 | 307.55 | 310.70 | 310.70 | -0.56% | 172,926 |
| Oct 28, 2025 | 315.95 | 318.05 | 309.00 | 312.45 | 312.45 | 0.58% | 26,884,230 |
| Oct 27, 2025 | 305.90 | 311.95 | 305.80 | 310.65 | 310.65 | 1.55% | 97,862 |
| Oct 24, 2025 | 310.25 | 310.25 | 304.00 | 305.90 | 305.90 | -0.71% | 173,891 |
| Oct 23, 2025 | 306.45 | 311.90 | 304.00 | 308.10 | 308.10 | 1.18% | 107,805 |
| Oct 21, 2025 | 306.50 | 306.65 | 303.00 | 304.50 | 304.50 | -0.23% | 29,975 |