Aditya Birla Sun Life AMC Limited (BOM:543374)
India · Delayed Price · Currency is INR 1,166.55
+68.35 (6.22%)
At close: Jun 18, 2026
BOM:543374 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,172.55 | 1,188.90 | 1,152.65 | 1,180.80 | 1,180.80 | 1.22% | 22,984 |
| Jun 18, 2026 | 1,089.25 | 1,170.00 | 1,089.25 | 1,166.55 | 1,166.55 | 6.22% | 38,926 |
| Jun 17, 2026 | 1,116.80 | 1,129.95 | 1,091.45 | 1,098.20 | 1,098.20 | -2.01% | 16,697 |
| Jun 16, 2026 | 1,152.15 | 1,167.05 | 1,116.15 | 1,120.70 | 1,120.70 | -2.25% | 36,544 |
| Jun 15, 2026 | 1,119.80 | 1,158.25 | 1,094.15 | 1,146.50 | 1,146.50 | 4.20% | 40,866 |
| Jun 12, 2026 | 1,069.70 | 1,118.80 | 1,069.70 | 1,100.25 | 1,100.25 | 3.03% | 48,766 |
| Jun 11, 2026 | 1,112.00 | 1,116.70 | 1,061.50 | 1,067.90 | 1,067.90 | -3.89% | 33,830 |
| Jun 10, 2026 | 1,059.95 | 1,118.25 | 1,059.95 | 1,111.15 | 1,111.15 | 4.56% | 52,793 |
| Jun 9, 2026 | 1,038.80 | 1,067.10 | 1,038.80 | 1,062.70 | 1,062.70 | 1.68% | 20,000 |
| Jun 8, 2026 | 1,028.10 | 1,060.00 | 1,028.05 | 1,045.10 | 1,045.10 | -0.32% | 8,462 |
| Jun 5, 2026 | 1,029.00 | 1,054.45 | 1,029.00 | 1,048.45 | 1,048.45 | 1.24% | 25,323 |
| Jun 4, 2026 | 1,030.00 | 1,045.70 | 1,027.30 | 1,035.60 | 1,035.60 | -0.04% | 86,876 |
| Jun 3, 2026 | 1,022.95 | 1,055.80 | 1,006.65 | 1,036.00 | 1,036.00 | 1.18% | 8,276 |
| Jun 2, 2026 | 1,018.25 | 1,040.70 | 1,018.00 | 1,023.90 | 1,023.90 | 0.55% | 4,348 |
| Jun 1, 2026 | 1,057.05 | 1,057.10 | 1,014.95 | 1,018.30 | 1,018.30 | -3.62% | 11,884 |
| May 29, 2026 | 1,027.00 | 1,086.70 | 1,026.50 | 1,056.60 | 1,056.60 | 2.89% | 15,477 |
| May 27, 2026 | 1,003.35 | 1,034.25 | 1,003.35 | 1,026.95 | 1,026.95 | 2.36% | 5,507 |
| May 26, 2026 | 1,019.90 | 1,027.45 | 997.80 | 1,003.25 | 1,003.25 | -1.22% | 248,525 |
| May 25, 2026 | 1,011.75 | 1,046.85 | 1,008.50 | 1,015.60 | 1,015.60 | 0.47% | 11,629 |
| May 22, 2026 | 1,021.50 | 1,026.50 | 1,006.40 | 1,010.80 | 1,010.80 | -0.62% | 5,908 |
| May 21, 2026 | 1,024.95 | 1,030.00 | 1,010.95 | 1,017.10 | 1,017.10 | -0.37% | 6,452 |
| May 20, 2026 | 1,035.50 | 1,035.50 | 1,002.50 | 1,020.85 | 1,020.85 | -1.89% | 12,036 |
| May 19, 2026 | 989.65 | 1,044.65 | 982.85 | 1,040.50 | 1,040.50 | 5.53% | 13,412 |
| May 18, 2026 | 1,008.95 | 1,011.95 | 980.50 | 986.00 | 986.00 | -4.23% | 21,408 |
| May 15, 2026 | 1,069.55 | 1,069.55 | 1,024.80 | 1,029.55 | 1,029.55 | -3.41% | 9,642 |
| May 14, 2026 | 1,035.15 | 1,071.50 | 1,027.40 | 1,065.85 | 1,065.85 | 2.93% | 22,647 |
| May 13, 2026 | 1,050.00 | 1,075.15 | 1,020.60 | 1,035.50 | 1,035.50 | -1.85% | 14,117 |
| May 12, 2026 | 1,054.25 | 1,067.95 | 1,045.05 | 1,055.00 | 1,055.00 | -0.38% | 21,092 |
| May 11, 2026 | 1,060.00 | 1,076.85 | 1,044.90 | 1,059.00 | 1,059.00 | -1.34% | 29,289 |
| May 8, 2026 | 1,081.10 | 1,088.55 | 1,064.30 | 1,073.40 | 1,073.40 | -1.17% | 17,562 |
| May 7, 2026 | 1,061.90 | 1,122.80 | 1,061.90 | 1,086.10 | 1,086.10 | 1.81% | 281,198 |
| May 6, 2026 | 1,073.95 | 1,076.75 | 1,050.00 | 1,066.75 | 1,066.75 | 0.15% | 17,343 |
| May 5, 2026 | 1,040.05 | 1,081.00 | 1,032.45 | 1,065.10 | 1,065.10 | 2.52% | 53,836 |
| May 4, 2026 | 1,007.85 | 1,048.40 | 997.00 | 1,038.90 | 1,038.90 | 2.33% | 19,892 |
| Apr 30, 2026 | 1,021.80 | 1,029.00 | 1,001.55 | 1,015.20 | 1,015.20 | -0.73% | 16,668 |
| Apr 29, 2026 | 1,072.00 | 1,076.00 | 1,017.00 | 1,022.70 | 1,022.70 | -4.05% | 440,324 |
| Apr 28, 2026 | 1,076.95 | 1,083.15 | 1,048.30 | 1,065.90 | 1,065.90 | 0.05% | 319,058 |
| Apr 27, 2026 | 1,070.55 | 1,089.00 | 1,051.00 | 1,065.40 | 1,065.40 | -0.23% | 151,429 |
| Apr 24, 2026 | 1,031.05 | 1,098.90 | 1,030.75 | 1,067.85 | 1,067.85 | 1.79% | 65,137 |
| Apr 23, 2026 | 1,019.95 | 1,077.30 | 1,011.90 | 1,049.05 | 1,049.05 | 2.94% | 64,147 |
| Apr 22, 2026 | 1,036.95 | 1,050.00 | 1,014.00 | 1,019.05 | 1,019.05 | -1.91% | 17,925 |
| Apr 21, 2026 | 1,066.20 | 1,070.00 | 1,032.20 | 1,038.85 | 1,038.85 | -2.61% | 16,173 |
| Apr 20, 2026 | 1,057.85 | 1,082.00 | 1,048.45 | 1,066.65 | 1,066.65 | -0.48% | 25,310 |
| Apr 17, 2026 | 1,066.75 | 1,074.00 | 1,020.30 | 1,071.75 | 1,071.75 | 2.18% | 15,177 |
| Apr 16, 2026 | 1,059.30 | 1,061.30 | 1,023.75 | 1,048.85 | 1,048.85 | 0.22% | 21,061 |
| Apr 15, 2026 | 1,032.90 | 1,055.00 | 1,014.20 | 1,046.55 | 1,046.55 | 3.64% | 22,922 |
| Apr 13, 2026 | 990.00 | 1,013.30 | 965.55 | 1,009.80 | 1,009.80 | 1.27% | 14,062 |
| Apr 10, 2026 | 983.75 | 1,010.50 | 958.85 | 997.15 | 997.15 | 3.03% | 45,497 |
| Apr 9, 2026 | 993.15 | 993.15 | 965.00 | 967.85 | 967.85 | -0.49% | 16,971 |
| Apr 8, 2026 | 958.85 | 985.50 | 948.70 | 972.65 | 972.65 | 4.61% | 23,287 |