Aditya Birla Sun Life AMC Limited (BOM:543374)
India · Delayed Price · Currency is INR 767.80
+7.80 (1.03%)
At close: Nov 3, 2025
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 860.75 | 874.60 | 859.35 | 861.60 | 861.60 | -0.27% | 12,322 |
| Oct 16, 2025 | 870.00 | 871.60 | 855.00 | 863.90 | 863.90 | -0.10% | 4,141 |
| Oct 15, 2025 | 848.05 | 867.00 | 848.05 | 864.75 | 864.75 | 2.01% | 7,719 |
| Oct 14, 2025 | 850.05 | 865.70 | 844.30 | 847.75 | 847.75 | -1.07% | 19,365 |
| Oct 13, 2025 | 820.05 | 885.55 | 816.50 | 856.90 | 856.90 | 4.34% | 90,801 |
| Oct 10, 2025 | 803.85 | 823.10 | 803.85 | 821.25 | 821.25 | 2.16% | 2,886 |
| Oct 9, 2025 | 820.75 | 822.70 | 801.90 | 803.85 | 803.85 | -1.06% | 6,343 |
| Oct 8, 2025 | 815.00 | 824.50 | 805.90 | 812.45 | 812.45 | -1.03% | 14,556 |
| Oct 7, 2025 | 819.05 | 823.70 | 817.80 | 820.90 | 820.90 | 0.15% | 3,237 |
| Oct 6, 2025 | 819.00 | 821.80 | 811.15 | 819.65 | 819.65 | 0.68% | 8,149 |
| Oct 3, 2025 | 795.55 | 816.00 | 795.55 | 814.10 | 814.10 | 1.86% | 4,063 |
| Oct 1, 2025 | 794.95 | 803.95 | 785.00 | 799.20 | 799.20 | 1.12% | 8,861 |
| Sep 30, 2025 | 780.00 | 794.00 | 777.30 | 790.35 | 790.35 | 1.74% | 8,562 |
| Sep 29, 2025 | 771.10 | 793.00 | 771.10 | 776.85 | 776.85 | -0.13% | 14,797 |
| Sep 26, 2025 | 800.45 | 800.95 | 775.50 | 777.85 | 777.85 | -3.18% | 9,112 |
| Sep 25, 2025 | 811.60 | 814.50 | 799.00 | 803.40 | 803.40 | -1.02% | 8,208 |
| Sep 24, 2025 | 804.15 | 821.00 | 804.15 | 811.70 | 811.70 | 0.15% | 8,224 |
| Sep 23, 2025 | 808.00 | 814.25 | 802.40 | 810.45 | 810.45 | -0.25% | 18,753 |
| Sep 22, 2025 | 824.15 | 824.15 | 810.40 | 812.50 | 812.50 | -1.41% | 5,265 |
| Sep 19, 2025 | 818.00 | 827.50 | 817.85 | 824.10 | 824.10 | 0.59% | 6,020 |
| Sep 18, 2025 | 821.35 | 832.35 | 817.05 | 819.30 | 819.30 | 0.28% | 19,369 |
| Sep 17, 2025 | 835.30 | 845.20 | 812.50 | 817.00 | 817.00 | -2.93% | 36,541 |
| Sep 16, 2025 | 841.80 | 850.00 | 834.10 | 841.70 | 841.70 | 0.33% | 12,704 |
| Sep 15, 2025 | 845.35 | 857.95 | 837.50 | 838.95 | 838.95 | -1.04% | 11,299 |
| Sep 12, 2025 | 860.00 | 860.00 | 845.00 | 847.75 | 847.75 | -0.82% | 5,226 |
| Sep 11, 2025 | 865.65 | 866.40 | 853.00 | 854.80 | 854.80 | -1.55% | 13,262 |
| Sep 10, 2025 | 859.40 | 880.50 | 855.15 | 868.25 | 868.25 | 2.38% | 41,975 |
| Sep 9, 2025 | 856.30 | 864.30 | 843.55 | 848.10 | 848.10 | -0.87% | 208,442 |
| Sep 8, 2025 | 828.15 | 858.05 | 828.15 | 855.55 | 855.55 | 3.32% | 17,075 |
| Sep 5, 2025 | 828.05 | 844.90 | 825.55 | 828.05 | 828.05 | 0.02% | 9,442 |
| Sep 4, 2025 | 836.00 | 845.00 | 823.20 | 827.90 | 827.90 | -0.67% | 7,245 |
| Sep 3, 2025 | 824.00 | 839.20 | 822.35 | 833.45 | 833.45 | 0.83% | 13,669 |
| Sep 2, 2025 | 847.00 | 847.00 | 817.60 | 826.60 | 826.60 | -1.55% | 14,292 |
| Sep 1, 2025 | 825.35 | 845.15 | 825.35 | 839.60 | 839.60 | 0.57% | 6,299 |
| Aug 29, 2025 | 836.30 | 842.90 | 830.80 | 834.80 | 834.80 | -0.17% | 5,608 |
| Aug 28, 2025 | 835.35 | 851.25 | 832.25 | 836.25 | 836.25 | -0.63% | 118,548 |
| Aug 26, 2025 | 872.05 | 875.75 | 839.10 | 841.55 | 841.55 | -3.77% | 36,714 |
| Aug 25, 2025 | 887.40 | 895.00 | 871.00 | 874.55 | 874.55 | -0.71% | 16,114 |
| Aug 22, 2025 | 885.25 | 898.30 | 875.60 | 880.80 | 880.80 | -0.33% | 15,083 |
| Aug 21, 2025 | 898.85 | 900.00 | 882.00 | 883.70 | 883.70 | -0.61% | 21,605 |
| Aug 20, 2025 | 898.05 | 911.60 | 881.70 | 889.10 | 889.10 | -0.81% | 56,076 |