Aditya Birla Capital Limited (BOM:540691)
India · Delayed Price · Currency is INR 358.85
+9.55 (2.73%)
At close: Dec 5, 2025
Aditya Birla Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |