Aditya Birla Capital Limited (BOM:540691)
India · Delayed Price · Currency is INR 374.00
-4.65 (-1.23%)
At close: Oct 7, 2026
BOM:540691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 377.90 | 380.10 | 369.90 | 374.00 | 374.00 | -1.23% | 37,241 |
| Oct 6, 2026 | 377.40 | 378.80 | 372.60 | 378.65 | 378.65 | 0.45% | 76,059 |
| Oct 5, 2026 | 375.60 | 381.35 | 374.20 | 376.95 | 376.95 | 0.44% | 85,055 |
| Oct 1, 2026 | 377.85 | 380.00 | 370.05 | 375.30 | 375.30 | -1.50% | 99,720 |
| Sep 30, 2026 | 379.25 | 385.65 | 379.25 | 381.00 | 381.00 | 0.59% | 97,822 |
| Sep 29, 2026 | 382.75 | 383.00 | 376.00 | 378.75 | 378.75 | -0.60% | 96,356 |
| Sep 28, 2026 | 387.05 | 387.05 | 381.00 | 381.05 | 381.05 | -2.29% | 74,529 |
| Sep 25, 2026 | 392.95 | 392.95 | 384.90 | 390.00 | 390.00 | 0.04% | 56,533 |
| Sep 24, 2026 | 398.45 | 401.30 | 388.35 | 389.85 | 389.85 | -3.02% | 53,782 |
| Sep 23, 2026 | 398.00 | 402.35 | 398.00 | 402.00 | 402.00 | 1.27% | 25,828 |
| Sep 22, 2026 | 402.10 | 404.70 | 394.90 | 396.95 | 396.95 | -1.50% | 39,968 |
| Sep 21, 2026 | 405.50 | 405.50 | 400.95 | 403.00 | 403.00 | 0.72% | 49,730 |
| Sep 18, 2026 | 390.90 | 404.25 | 390.90 | 400.10 | 400.10 | 2.71% | 2,315,362 |
| Sep 17, 2026 | 381.75 | 391.15 | 381.40 | 389.55 | 389.55 | 2.04% | 88,217 |
| Sep 16, 2026 | 378.15 | 384.20 | 377.90 | 381.75 | 381.75 | 0.73% | 112,179 |
| Sep 15, 2026 | 394.85 | 396.15 | 379.00 | 379.00 | 379.00 | -4.92% | 157,951 |
| Sep 11, 2026 | 394.95 | 398.60 | 391.00 | 398.60 | 398.60 | -0.35% | 93,859 |
| Sep 10, 2026 | 400.30 | 401.70 | 395.95 | 400.00 | 400.00 | 0.30% | 278,670 |
| Sep 9, 2026 | 396.35 | 402.05 | 393.50 | 398.80 | 398.80 | 0.66% | 109,296 |
| Sep 8, 2026 | 400.00 | 400.25 | 394.40 | 396.20 | 396.20 | -2.15% | 284,867 |
| Sep 7, 2026 | 408.75 | 408.75 | 399.60 | 404.90 | 404.90 | 0.02% | 1,442,638 |
| Sep 4, 2026 | 402.00 | 407.05 | 400.50 | 404.80 | 404.80 | 1.43% | 260,473 |
| Sep 3, 2026 | 396.90 | 401.35 | 396.85 | 399.10 | 399.10 | 0.55% | 51,546 |
| Sep 2, 2026 | 387.55 | 396.90 | 385.05 | 396.90 | 396.90 | 0.53% | 818,414 |
| Sep 1, 2026 | 405.70 | 405.70 | 390.55 | 394.80 | 394.80 | -2.29% | 64,097 |
| Aug 31, 2026 | 404.25 | 404.30 | 398.00 | 404.05 | 404.05 | -0.48% | 125,196 |
| Aug 28, 2026 | 413.30 | 413.30 | 404.60 | 406.00 | 406.00 | -0.12% | 21,077 |
| Aug 27, 2026 | 406.00 | 413.05 | 406.00 | 406.50 | 406.50 | -0.85% | 68,913 |
| Aug 26, 2026 | 417.05 | 417.05 | 409.10 | 410.00 | 410.00 | 0.20% | 79,506 |
| Aug 25, 2026 | 414.80 | 414.80 | 405.30 | 409.20 | 409.20 | -0.78% | 59,910 |
| Aug 24, 2026 | 414.95 | 415.50 | 409.65 | 412.40 | 412.40 | 0.10% | 141,488 |
| Aug 21, 2026 | 410.95 | 412.90 | 408.00 | 412.00 | 412.00 | 0.98% | 84,117 |
| Aug 20, 2026 | 400.45 | 410.00 | 400.40 | 408.00 | 408.00 | 2.84% | 1,162,962 |
| Aug 19, 2026 | 402.90 | 402.90 | 394.00 | 396.75 | 396.75 | -1.21% | 202,203 |
| Aug 18, 2026 | 396.80 | 402.75 | 393.55 | 401.60 | 401.60 | 0.35% | 156,903 |
| Aug 17, 2026 | 396.20 | 400.20 | 394.60 | 400.20 | 400.20 | -0.29% | 135,785 |
| Aug 14, 2026 | 405.05 | 408.95 | 400.85 | 401.35 | 401.35 | -1.12% | 127,158 |
| Aug 13, 2026 | 409.95 | 409.95 | 400.60 | 405.90 | 405.90 | -0.02% | 72,920 |
| Aug 12, 2026 | 405.80 | 407.40 | 403.00 | 406.00 | 406.00 | -0.73% | 86,006 |
| Aug 11, 2026 | 408.95 | 409.00 | 403.00 | 409.00 | 409.00 | 0.25% | 82,267 |
| Aug 10, 2026 | 405.65 | 412.70 | 401.00 | 408.00 | 408.00 | -1.57% | 633,199 |
| Aug 7, 2026 | 422.80 | 422.80 | 404.60 | 414.50 | 414.50 | -2.47% | 231,457 |
| Aug 6, 2026 | 424.70 | 426.00 | 419.40 | 425.00 | 425.00 | 1.07% | 104,170 |
| Aug 5, 2026 | 424.75 | 426.45 | 419.90 | 420.50 | 420.50 | 0.84% | 107,245 |
| Aug 4, 2026 | 424.95 | 425.15 | 415.50 | 417.00 | 417.00 | -0.97% | 158,389 |
| Aug 3, 2026 | 409.15 | 430.55 | 409.15 | 421.10 | 421.10 | 4.10% | 1,222,314 |
| Jul 31, 2026 | 395.35 | 412.95 | 395.35 | 404.50 | 404.50 | 2.60% | 502,215 |
| Jul 30, 2026 | 396.65 | 398.30 | 392.00 | 394.25 | 394.25 | -0.82% | 28,483 |
| Jul 29, 2026 | 392.70 | 398.60 | 390.00 | 397.50 | 397.50 | 1.58% | 179,476 |
| Jul 28, 2026 | 400.90 | 400.90 | 388.20 | 391.30 | 391.30 | -2.28% | 88,123 |