Aditya Birla Sun Life AMC Limited (BOM:543374)
India · Delayed Price · Currency is INR 841.70
+2.75 (0.33%)
At close: Sep 16, 2025
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 861.05 | 899.20 | 859.85 | 896.40 | 896.40 | 4.11% | 33,650 |
| Aug 18, 2025 | 863.05 | 871.00 | 854.30 | 861.05 | 861.05 | 0.68% | 19,753 |
| Aug 14, 2025 | 859.10 | 867.00 | 841.85 | 855.20 | 855.20 | -0.24% | 8,210 |
| Aug 13, 2025 | 855.55 | 885.00 | 855.00 | 857.25 | 857.25 | 0.90% | 32,139 |
| Aug 12, 2025 | 848.90 | 859.95 | 846.35 | 849.60 | 849.60 | 0.11% | 9,697 |
| Aug 11, 2025 | 850.00 | 861.00 | 845.70 | 848.70 | 848.70 | 0.27% | 9,133 |
| Aug 8, 2025 | 853.95 | 862.80 | 845.05 | 846.40 | 846.40 | -0.98% | 30,689 |
| Aug 7, 2025 | 850.75 | 867.50 | 843.65 | 854.80 | 854.80 | 0.14% | 5,862 |
| Aug 6, 2025 | 860.25 | 866.00 | 841.00 | 853.60 | 853.60 | -0.69% | 15,032 |
| Aug 5, 2025 | 861.05 | 879.00 | 851.45 | 859.55 | 859.55 | -0.61% | 26,714 |
| Aug 4, 2025 | 826.90 | 870.00 | 826.90 | 864.80 | 864.80 | 3.55% | 23,913 |
| Aug 1, 2025 | 854.15 | 859.25 | 832.00 | 835.15 | 835.15 | -2.80% | 20,804 |
| Jul 31, 2025 | 865.00 | 882.45 | 851.00 | 859.20 | 859.20 | -2.37% | 10,855 |
| Jul 30, 2025 | 870.05 | 886.25 | 870.05 | 880.05 | 880.05 | 0.74% | 12,661 |
| Jul 29, 2025 | 865.05 | 881.00 | 854.75 | 873.60 | 873.60 | 0.30% | 24,454 |
| Jul 28, 2025 | 851.20 | 882.00 | 851.20 | 870.95 | 870.95 | 2.33% | 17,217 |
| Jul 25, 2025 | 880.00 | 880.00 | 849.30 | 851.15 | 851.15 | -2.73% | 19,727 |
| Jul 24, 2025 | 875.05 | 880.20 | 860.40 | 875.00 | 875.00 | -0.34% | 23,904 |
| Jul 23, 2025 | 884.45 | 888.00 | 869.45 | 878.00 | 878.00 | -2.19% | 31,315 |
| Jul 22, 2025 | 895.00 | 901.95 | 880.00 | 897.65 | 873.65 | 1.16% | 66,108 |
| Jul 21, 2025 | 878.80 | 891.95 | 861.10 | 887.35 | 863.63 | 2.68% | 18,263 |
| Jul 18, 2025 | 874.95 | 875.70 | 862.70 | 864.15 | 841.05 | 0.06% | 15,926 |
| Jul 17, 2025 | 870.20 | 882.00 | 856.75 | 863.60 | 840.51 | -1.06% | 37,247 |
| Jul 16, 2025 | 870.00 | 878.00 | 861.10 | 872.85 | 849.51 | 1.04% | 15,847 |
| Jul 15, 2025 | 850.15 | 867.85 | 850.15 | 863.85 | 840.75 | 1.65% | 13,827 |
| Jul 14, 2025 | 844.15 | 854.15 | 838.40 | 849.85 | 827.13 | 0.62% | 24,472 |
| Jul 11, 2025 | 852.05 | 871.70 | 841.10 | 844.60 | 822.02 | -0.66% | 28,614 |
| Jul 10, 2025 | 816.05 | 853.65 | 816.05 | 850.20 | 827.47 | 3.96% | 69,228 |