Aditya Birla Capital Limited (BOM:540691)
India · Delayed Price · Currency is INR 324.80
-1.90 (-0.58%)
At close: Oct 31, 2025
Aditya Birla Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 300.65 | 306.20 | 300.65 | 305.20 | 305.20 | 2.02% | 185,554 |
| Oct 17, 2025 | 298.75 | 301.65 | 296.70 | 299.15 | 299.15 | -0.30% | 108,851 |
| Oct 16, 2025 | 305.35 | 305.50 | 299.55 | 300.05 | 300.05 | -1.10% | 112,457 |
| Oct 15, 2025 | 297.70 | 305.15 | 297.70 | 303.40 | 303.40 | 1.91% | 188,047 |
| Oct 14, 2025 | 300.10 | 302.50 | 294.95 | 297.70 | 297.70 | -0.68% | 149,312 |
| Oct 13, 2025 | 292.35 | 300.60 | 289.80 | 299.75 | 299.75 | 2.22% | 142,574 |
| Oct 10, 2025 | 297.95 | 299.00 | 292.55 | 293.25 | 293.25 | -1.61% | 155,065 |
| Oct 9, 2025 | 298.30 | 299.00 | 294.90 | 298.05 | 298.05 | 1.03% | 101,960 |
| Oct 8, 2025 | 300.15 | 302.65 | 294.20 | 295.00 | 295.00 | -2.85% | 229,203 |
| Oct 7, 2025 | 304.25 | 307.70 | 302.00 | 303.65 | 303.65 | -0.18% | 284,374 |
| Oct 6, 2025 | 304.55 | 304.95 | 297.75 | 304.20 | 304.20 | 0.07% | 237,142 |
| Oct 3, 2025 | 299.85 | 304.90 | 297.70 | 304.00 | 304.00 | 1.38% | 397,569 |
| Oct 1, 2025 | 294.50 | 301.45 | 286.65 | 299.85 | 299.85 | 2.58% | 172,288 |
| Sep 30, 2025 | 294.05 | 294.70 | 288.05 | 292.30 | 292.30 | 0.90% | 69,611 |
| Sep 29, 2025 | 279.05 | 290.80 | 279.05 | 289.70 | 289.70 | 3.87% | 220,481 |
| Sep 26, 2025 | 285.05 | 287.50 | 278.10 | 278.90 | 278.90 | -2.57% | 127,330 |
| Sep 25, 2025 | 292.55 | 294.30 | 285.00 | 286.25 | 286.25 | -2.02% | 169,095 |
| Sep 24, 2025 | 291.60 | 299.45 | 290.60 | 292.15 | 292.15 | 0.31% | 652,660 |
| Sep 23, 2025 | 288.05 | 292.00 | 285.50 | 291.25 | 291.25 | 1.08% | 673,228 |
| Sep 22, 2025 | 286.10 | 293.70 | 286.10 | 288.15 | 288.15 | -0.35% | 536,832 |
| Sep 19, 2025 | 290.55 | 292.20 | 288.50 | 289.15 | 289.15 | -0.67% | 166,499 |
| Sep 18, 2025 | 285.50 | 293.40 | 285.50 | 291.10 | 291.10 | 2.48% | 401,115 |
| Sep 17, 2025 | 290.40 | 291.40 | 283.00 | 284.05 | 284.05 | -2.02% | 105,206 |
| Sep 16, 2025 | 290.35 | 294.40 | 289.05 | 289.90 | 289.90 | -0.28% | 368,722 |
| Sep 15, 2025 | 293.45 | 293.45 | 286.55 | 290.70 | 290.70 | -0.22% | 136,963 |
| Sep 12, 2025 | 291.00 | 294.95 | 289.20 | 291.35 | 291.35 | 0.47% | 201,654 |
| Sep 11, 2025 | 291.00 | 293.15 | 286.80 | 290.00 | 290.00 | 0.83% | 132,363 |
| Sep 10, 2025 | 289.95 | 292.00 | 286.75 | 287.60 | 287.60 | -0.67% | 93,985 |
| Sep 9, 2025 | 290.00 | 293.25 | 286.50 | 289.55 | 289.55 | 0.24% | 240,147 |
| Sep 8, 2025 | 281.35 | 291.45 | 279.00 | 288.85 | 288.85 | 2.76% | 404,550 |
| 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 |