Aditya Birla Sun Life AMC Limited (BOM:543374)
India · Delayed Price · Currency is INR 774.25
-8.85 (-1.13%)
At close: Jan 22, 2026
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 784.00 | 799.90 | 769.25 | 774.25 | 774.25 | -1.13% | 23,405 |
| Jan 21, 2026 | 785.00 | 796.75 | 774.00 | 783.10 | 783.10 | -0.50% | 17,889 |
| Jan 20, 2026 | 820.15 | 820.15 | 784.00 | 787.00 | 787.00 | -4.04% | 10,431 |
| Jan 19, 2026 | 813.05 | 829.30 | 813.05 | 820.15 | 820.15 | -1.42% | 9,768 |
| Jan 16, 2026 | 812.05 | 850.00 | 812.05 | 831.95 | 831.95 | 2.93% | 28,500 |
| Jan 14, 2026 | 818.80 | 826.65 | 804.90 | 808.25 | 808.25 | -1.28% | 12,207 |
| Jan 13, 2026 | 799.50 | 831.00 | 799.50 | 818.75 | 818.75 | 2.45% | 6,368 |
| Jan 12, 2026 | 784.20 | 812.00 | 775.00 | 799.20 | 799.20 | -0.34% | 11,858 |
| Jan 9, 2026 | 810.60 | 829.80 | 800.00 | 801.95 | 801.95 | -2.13% | 18,018 |
| Jan 8, 2026 | 844.95 | 858.90 | 814.90 | 819.40 | 819.40 | -4.03% | 21,437 |
| Jan 7, 2026 | 840.15 | 858.95 | 840.15 | 853.85 | 853.85 | 0.51% | 5,901 |
| Jan 6, 2026 | 857.05 | 862.40 | 847.00 | 849.55 | 849.55 | -0.38% | 11,392 |
| Jan 5, 2026 | 833.05 | 857.30 | 833.05 | 852.80 | 852.80 | 2.39% | 15,143 |
| Jan 2, 2026 | 840.00 | 840.00 | 816.05 | 832.90 | 832.90 | -1.22% | 19,282 |
| Jan 1, 2026 | 805.45 | 847.00 | 802.80 | 843.20 | 843.20 | 4.67% | 36,219 |
| 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 |