Aditya Birla Capital Limited (BOM:540691)
India · Delayed Price · Currency is INR 344.60
+3.30 (0.97%)
At close: Apr 21, 2026
BOM:540691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 319.10 | 324.55 | 316.75 | 320.30 | 320.30 | -1.05% | 72,674 |
| Mar 11, 2026 | 335.35 | 338.00 | 322.15 | 323.70 | 323.70 | -2.60% | 52,102 |
| Mar 10, 2026 | 330.40 | 334.15 | 324.55 | 332.35 | 332.35 | 2.47% | 122,602 |
| Mar 9, 2026 | 317.55 | 325.65 | 309.30 | 324.35 | 324.35 | -0.67% | 213,953 |
| Mar 6, 2026 | 326.95 | 332.10 | 325.30 | 326.55 | 326.55 | -0.37% | 88,549 |
| Mar 5, 2026 | 326.75 | 329.10 | 320.25 | 327.75 | 327.75 | 1.94% | 98,686 |
| Mar 4, 2026 | 335.15 | 335.15 | 318.85 | 321.50 | 321.50 | -4.92% | 418,677 |
| Mar 2, 2026 | 335.00 | 345.85 | 331.85 | 338.15 | 338.15 | -1.70% | 203,019 |
| Feb 27, 2026 | 356.50 | 358.95 | 338.30 | 344.00 | 344.00 | -3.34% | 635,238 |
| Feb 26, 2026 | 353.40 | 359.05 | 351.50 | 355.90 | 355.90 | 0.75% | 177,577 |
| Feb 25, 2026 | 350.20 | 359.90 | 350.20 | 353.25 | 353.25 | 1.13% | 255,104 |
| Feb 24, 2026 | 344.70 | 351.00 | 339.00 | 349.30 | 349.30 | 0.87% | 169,726 |
| Feb 23, 2026 | 345.40 | 350.90 | 342.90 | 346.30 | 346.30 | 0.35% | 145,774 |
| Feb 20, 2026 | 341.45 | 346.65 | 337.55 | 345.10 | 345.10 | 0.28% | 117,230 |
| Feb 19, 2026 | 351.55 | 351.55 | 341.00 | 344.15 | 344.15 | -1.52% | 59,964 |
| Feb 18, 2026 | 348.80 | 350.70 | 346.40 | 349.45 | 349.45 | 0.20% | 79,325 |
| Feb 17, 2026 | 342.95 | 350.00 | 342.00 | 348.75 | 348.75 | 1.07% | 165,421 |
| Feb 16, 2026 | 334.85 | 345.55 | 331.10 | 345.05 | 345.05 | 2.71% | 94,104 |
| Feb 13, 2026 | 347.85 | 347.85 | 334.50 | 335.95 | 335.95 | -2.41% | 173,115 |
| Feb 12, 2026 | 343.40 | 346.30 | 340.25 | 344.25 | 344.25 | 0.13% | 100,163 |
| Feb 11, 2026 | 353.85 | 354.00 | 342.20 | 343.80 | 343.80 | -2.79% | 232,630 |
| Feb 10, 2026 | 347.20 | 355.80 | 345.80 | 353.65 | 353.65 | 0.21% | 627,191 |
| Feb 9, 2026 | 348.20 | 355.20 | 348.20 | 352.90 | 352.90 | 1.52% | 115,169 |
| Feb 6, 2026 | 344.45 | 349.35 | 335.20 | 347.60 | 347.60 | 0.87% | 129,509 |
| Feb 5, 2026 | 346.55 | 346.60 | 335.05 | 344.60 | 344.60 | -0.55% | 174,344 |
| Feb 4, 2026 | 353.05 | 354.00 | 342.35 | 346.50 | 346.50 | 0.30% | 2,449,800 |