Aditya Birla Capital Limited (BOM:540691)
India · Delayed Price · Currency is INR 350.35
-13.20 (-3.63%)
At close: Jun 1, 2026
BOM:540691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 365.50 | 369.80 | 361.70 | 363.55 | 363.55 | -0.37% | 168,538 |
| May 27, 2026 | 363.00 | 368.00 | 362.60 | 364.90 | 364.90 | 0.44% | 143,976 |
| May 26, 2026 | 365.00 | 366.00 | 361.65 | 363.30 | 363.30 | -0.06% | 60,829 |
| May 25, 2026 | 364.05 | 364.90 | 360.00 | 363.50 | 363.50 | 1.79% | 133,490 |
| May 22, 2026 | 348.45 | 357.90 | 347.50 | 357.10 | 357.10 | 2.17% | 141,652 |
| May 21, 2026 | 360.00 | 362.80 | 348.40 | 349.50 | 349.50 | -0.91% | 128,448 |
| May 20, 2026 | 351.55 | 355.65 | 342.85 | 352.70 | 352.70 | 0.41% | 393,978 |
| May 19, 2026 | 351.25 | 353.50 | 346.30 | 351.25 | 351.25 | 0.33% | 89,963 |
| May 18, 2026 | 352.65 | 354.40 | 348.55 | 350.10 | 350.10 | -1.99% | 3,436,219 |
| May 15, 2026 | 350.00 | 363.45 | 346.30 | 357.20 | 357.20 | 2.26% | 161,024 |
| May 14, 2026 | 345.05 | 353.55 | 345.05 | 349.30 | 349.30 | 1.51% | 100,823 |
| May 13, 2026 | 338.55 | 347.95 | 338.55 | 344.10 | 344.10 | 0.94% | 148,453 |
| May 12, 2026 | 351.25 | 354.00 | 339.95 | 340.90 | 340.90 | -3.41% | 154,701 |
| May 11, 2026 | 354.75 | 358.50 | 351.20 | 352.95 | 352.95 | -2.78% | 229,160 |
| May 8, 2026 | 371.25 | 371.25 | 361.50 | 363.05 | 363.05 | -1.59% | 138,318 |
| May 7, 2026 | 370.45 | 375.90 | 368.25 | 368.90 | 368.90 | -0.09% | 296,915 |
| May 6, 2026 | 365.85 | 372.50 | 364.50 | 369.25 | 369.25 | 2.33% | 512,472 |
| May 5, 2026 | 347.00 | 363.60 | 346.95 | 360.85 | 360.85 | 3.66% | 1,295,711 |
| May 4, 2026 | 346.75 | 360.50 | 340.80 | 348.10 | 348.10 | 0.80% | 442,570 |
| Apr 30, 2026 | 346.95 | 347.45 | 340.20 | 345.35 | 345.35 | -0.86% | 190,241 |
| Apr 29, 2026 | 338.15 | 354.65 | 337.75 | 348.35 | 348.35 | 3.02% | 189,591 |
| Apr 28, 2026 | 344.65 | 346.60 | 337.30 | 338.15 | 338.15 | -1.26% | 55,780 |
| Apr 27, 2026 | 341.95 | 348.90 | 337.95 | 342.45 | 342.45 | 0.68% | 124,469 |
| Apr 24, 2026 | 350.25 | 351.50 | 338.70 | 340.15 | 340.15 | -2.73% | 81,800 |
| Apr 23, 2026 | 347.50 | 354.25 | 346.95 | 349.70 | 349.70 | -0.31% | 184,650 |
| Apr 22, 2026 | 346.85 | 352.60 | 345.95 | 350.80 | 350.80 | 1.80% | 146,435 |
| Apr 21, 2026 | 340.05 | 345.80 | 340.05 | 344.60 | 344.60 | 0.97% | 47,842 |
| Apr 20, 2026 | 340.80 | 345.40 | 336.10 | 341.30 | 341.30 | 0.32% | 35,308 |
| Apr 17, 2026 | 338.55 | 341.35 | 334.90 | 340.20 | 340.20 | 0.59% | 294,814 |
| Apr 16, 2026 | 347.40 | 347.45 | 336.85 | 338.20 | 338.20 | -1.54% | 259,862 |
| Apr 15, 2026 | 342.05 | 350.85 | 342.05 | 343.50 | 343.50 | 1.81% | 105,264 |
| Apr 13, 2026 | 331.15 | 340.50 | 325.00 | 337.40 | 337.40 | -1.29% | 102,446 |
| Apr 10, 2026 | 338.25 | 343.00 | 336.45 | 341.80 | 341.80 | 2.18% | 116,405 |
| Apr 9, 2026 | 338.00 | 342.75 | 332.00 | 334.50 | 334.50 | -1.21% | 223,333 |
| Apr 8, 2026 | 321.80 | 339.90 | 321.80 | 338.60 | 338.60 | 9.94% | 313,186 |
| Apr 7, 2026 | 310.95 | 310.95 | 305.00 | 308.00 | 308.00 | -1.03% | 58,636 |
| Apr 6, 2026 | 300.00 | 311.95 | 295.40 | 311.20 | 311.20 | 4.27% | 180,090 |
| Apr 2, 2026 | 298.00 | 299.50 | 288.00 | 298.45 | 298.45 | -1.42% | 113,790 |
| Apr 1, 2026 | 299.10 | 308.35 | 299.10 | 302.75 | 302.75 | 3.59% | 214,404 |
| Mar 30, 2026 | 295.25 | 301.75 | 290.70 | 292.25 | 292.25 | -4.42% | 320,981 |
| Mar 27, 2026 | 312.75 | 312.75 | 301.40 | 305.75 | 305.75 | -2.81% | 109,585 |
| Mar 25, 2026 | 306.15 | 318.30 | 305.10 | 314.60 | 314.60 | 3.90% | 141,806 |
| Mar 24, 2026 | 301.80 | 305.20 | 296.65 | 302.80 | 302.80 | 2.84% | 75,259 |
| Mar 23, 2026 | 306.95 | 306.95 | 292.25 | 294.45 | 294.45 | -5.38% | 1,192,244 |
| Mar 20, 2026 | 318.00 | 318.10 | 309.70 | 311.20 | 311.20 | -0.24% | 168,283 |
| Mar 19, 2026 | 321.10 | 322.80 | 311.00 | 311.95 | 311.95 | -4.99% | 86,854 |
| Mar 18, 2026 | 319.25 | 329.45 | 319.05 | 328.35 | 328.35 | 3.03% | 97,257 |
| Mar 17, 2026 | 314.70 | 324.00 | 313.75 | 318.70 | 318.70 | 1.30% | 97,491 |
| Mar 16, 2026 | 309.70 | 317.00 | 307.95 | 314.60 | 314.60 | 1.34% | 72,907 |
| Mar 13, 2026 | 319.35 | 320.25 | 309.45 | 310.45 | 310.45 | -3.08% | 158,445 |