Aditya Birla Sun Life AMC Limited (BOM:543374)
India · Delayed Price · Currency is INR 843.20
+37.65 (4.67%)
At close: Jan 1, 2026
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 822.05 | 828.70 | 802.60 | 805.55 | 805.55 | -2.89% | 24,335 |
| Dec 30, 2025 | 789.70 | 838.00 | 774.20 | 829.55 | 829.55 | 4.63% | 59,989 |
| Dec 29, 2025 | 756.80 | 812.00 | 756.80 | 792.85 | 792.85 | 2.97% | 36,283 |
| Dec 26, 2025 | 773.50 | 774.40 | 767.25 | 769.95 | 769.95 | -0.41% | 4,190 |
| Dec 24, 2025 | 781.75 | 781.75 | 771.05 | 773.10 | 773.10 | -0.38% | 13,862 |
| Dec 23, 2025 | 764.15 | 782.95 | 758.00 | 776.05 | 776.05 | 1.75% | 19,589 |
| Dec 22, 2025 | 754.30 | 768.90 | 754.30 | 762.70 | 762.70 | 0.23% | 16,625 |
| Dec 19, 2025 | 786.85 | 793.25 | 753.00 | 760.95 | 760.95 | -3.04% | 20,054 |
| Dec 18, 2025 | 786.50 | 801.00 | 777.55 | 784.80 | 784.80 | 1.61% | 33,110 |
| Dec 17, 2025 | 777.85 | 777.85 | 756.10 | 772.35 | 772.35 | 0.29% | 14,645 |
| Dec 16, 2025 | 748.95 | 772.00 | 745.55 | 770.15 | 770.15 | 2.89% | 15,209 |
| Dec 15, 2025 | 737.45 | 757.45 | 737.45 | 748.50 | 748.50 | -0.40% | 10,142 |
| Dec 12, 2025 | 745.95 | 754.25 | 740.15 | 751.50 | 751.50 | 1.55% | 7,426 |
| Dec 11, 2025 | 729.35 | 743.00 | 726.05 | 740.00 | 740.00 | 1.56% | 3,263 |
| Dec 10, 2025 | 720.05 | 737.00 | 720.05 | 728.65 | 728.65 | -0.43% | 6,688 |
| Dec 9, 2025 | 711.50 | 735.00 | 711.30 | 731.80 | 731.80 | 0.87% | 12,572 |
| Dec 8, 2025 | 726.30 | 730.90 | 720.00 | 725.50 | 725.50 | -0.10% | 4,884 |
| Dec 5, 2025 | 720.10 | 728.20 | 716.30 | 726.25 | 726.25 | -0.03% | 5,562 |
| Dec 4, 2025 | 722.20 | 728.25 | 718.80 | 726.45 | 726.45 | 0.48% | 5,034 |
| Dec 3, 2025 | 720.05 | 725.85 | 717.85 | 722.95 | 722.95 | -0.60% | 3,512 |
| Dec 2, 2025 | 730.00 | 733.05 | 722.40 | 727.35 | 727.35 | -1.02% | 3,290 |
| Dec 1, 2025 | 737.00 | 739.00 | 727.00 | 734.85 | 734.85 | -0.15% | 10,473 |
| Nov 28, 2025 | 720.05 | 737.90 | 720.05 | 735.95 | 735.95 | 0.93% | 4,015 |
| Nov 27, 2025 | 735.40 | 738.70 | 723.05 | 729.20 | 729.20 | -0.27% | 10,789 |
| Nov 26, 2025 | 724.95 | 733.15 | 718.00 | 731.20 | 731.20 | 0.86% | 54,970 |
| Nov 25, 2025 | 719.20 | 730.00 | 708.00 | 725.00 | 725.00 | 1.08% | 61,558 |
| Nov 24, 2025 | 743.60 | 743.60 | 714.05 | 717.25 | 717.25 | -2.26% | 6,638 |
| Nov 21, 2025 | 734.25 | 746.60 | 728.00 | 733.80 | 733.80 | -1.39% | 10,177 |
| Nov 20, 2025 | 735.50 | 751.95 | 735.50 | 744.15 | 744.15 | 0.52% | 8,927 |
| Nov 19, 2025 | 733.70 | 745.55 | 733.70 | 740.30 | 740.30 | 0.50% | 5,234 |
| Nov 18, 2025 | 755.85 | 755.85 | 735.00 | 736.65 | 736.65 | -1.58% | 12,225 |
| Nov 17, 2025 | 735.55 | 750.90 | 733.65 | 748.45 | 748.45 | 1.93% | 8,351 |
| Nov 14, 2025 | 751.00 | 751.00 | 731.10 | 734.30 | 734.30 | -2.15% | 11,605 |
| Nov 13, 2025 | 740.90 | 756.90 | 737.10 | 750.45 | 750.45 | 1.66% | 13,062 |
| Nov 12, 2025 | 730.05 | 742.45 | 730.05 | 738.20 | 738.20 | -0.05% | 10,729 |
| Nov 11, 2025 | 753.00 | 753.00 | 732.00 | 738.55 | 738.55 | -2.02% | 8,146 |
| Nov 10, 2025 | 760.55 | 767.80 | 751.05 | 753.75 | 753.75 | -1.28% | 8,492 |
| Nov 7, 2025 | 767.30 | 767.30 | 754.00 | 763.50 | 763.50 | -0.91% | 14,888 |
| Nov 6, 2025 | 781.00 | 783.80 | 767.55 | 770.55 | 770.55 | -1.21% | 5,579 |
| Nov 4, 2025 | 763.95 | 788.20 | 763.95 | 779.95 | 779.95 | 1.58% | 6,913 |
| Nov 3, 2025 | 766.65 | 769.45 | 762.20 | 767.80 | 767.80 | 1.03% | 6,389 |
| Oct 31, 2025 | 779.00 | 781.30 | 756.00 | 760.00 | 760.00 | -2.29% | 66,315 |
| Oct 30, 2025 | 784.05 | 784.30 | 771.40 | 777.80 | 777.80 | -0.43% | 7,182 |
| Oct 29, 2025 | 797.50 | 797.50 | 767.20 | 781.15 | 781.15 | -3.51% | 24,422 |
| Oct 28, 2025 | 819.00 | 822.70 | 807.25 | 809.60 | 809.60 | -1.05% | 7,736 |
| Oct 27, 2025 | 830.00 | 838.05 | 810.00 | 818.20 | 818.20 | -1.53% | 18,886 |
| Oct 24, 2025 | 845.25 | 856.55 | 828.80 | 830.95 | 830.95 | -2.40% | 20,163 |
| Oct 23, 2025 | 875.00 | 877.10 | 842.90 | 851.35 | 851.35 | -2.18% | 17,438 |
| Oct 21, 2025 | 870.05 | 874.45 | 867.50 | 870.35 | 870.35 | 1.02% | 5,323 |
| Oct 20, 2025 | 869.35 | 874.80 | 850.55 | 861.55 | 861.55 | -0.01% | 20,006 |