Aditya Birla Sun Life AMC Limited (BOM:543374)
India · Delayed Price · Currency is INR 986.00
-43.55 (-4.23%)
At close: May 18, 2026
BOM:543374 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 947.30 | 947.30 | 926.75 | 929.80 | 929.80 | -1.85% | 16,543 |
| Apr 6, 2026 | 918.90 | 957.20 | 906.25 | 947.30 | 947.30 | 3.31% | 15,878 |
| Apr 2, 2026 | 890.55 | 933.55 | 874.00 | 916.95 | 916.95 | 1.92% | 14,384 |
| Apr 1, 2026 | 891.45 | 911.40 | 890.55 | 899.70 | 899.70 | 2.30% | 17,415 |
| Mar 30, 2026 | 902.70 | 902.70 | 867.05 | 879.50 | 879.50 | -2.58% | 19,037 |
| Mar 27, 2026 | 930.65 | 930.65 | 888.70 | 902.80 | 902.80 | -3.88% | 17,718 |
| Mar 25, 2026 | 917.95 | 947.00 | 897.65 | 939.20 | 939.20 | 4.37% | 24,325 |
| Mar 24, 2026 | 901.95 | 918.15 | 890.00 | 899.85 | 899.85 | 1.22% | 17,618 |
| Mar 23, 2026 | 935.10 | 939.40 | 882.90 | 889.00 | 889.00 | -5.93% | 32,816 |
| Mar 20, 2026 | 935.70 | 960.25 | 935.70 | 945.00 | 945.00 | 1.21% | 20,794 |
| Mar 19, 2026 | 967.75 | 967.75 | 931.60 | 933.70 | 933.70 | -3.67% | 12,611 |
| Mar 18, 2026 | 958.05 | 989.95 | 958.05 | 969.30 | 969.30 | 1.17% | 19,286 |
| Mar 17, 2026 | 968.60 | 994.00 | 943.95 | 958.05 | 958.05 | 0.34% | 46,732 |
| Mar 16, 2026 | 935.45 | 986.50 | 934.65 | 954.80 | 954.80 | 2.16% | 84,728 |
| Mar 13, 2026 | 990.00 | 995.80 | 923.00 | 934.65 | 934.65 | -6.55% | 32,088 |
| Mar 12, 2026 | 997.95 | 1,009.80 | 947.30 | 1,000.20 | 1,000.20 | -0.94% | 65,523 |
| Mar 11, 2026 | 990.15 | 1,022.00 | 990.15 | 1,009.70 | 1,009.70 | 3.35% | 81,490 |
| Mar 10, 2026 | 902.50 | 1,044.35 | 880.40 | 976.95 | 976.95 | 12.25% | 222,955 |
| Mar 9, 2026 | 909.90 | 909.90 | 865.00 | 870.30 | 870.30 | -5.84% | 27,085 |
| Mar 6, 2026 | 875.45 | 927.80 | 875.45 | 924.30 | 924.30 | 3.34% | 52,504 |
| Mar 5, 2026 | 866.75 | 901.00 | 866.75 | 894.45 | 894.45 | 3.05% | 26,034 |
| Mar 4, 2026 | 866.25 | 875.50 | 844.90 | 868.00 | 868.00 | -1.01% | 47,575 |
| Mar 2, 2026 | 868.95 | 885.00 | 855.00 | 876.85 | 876.85 | -1.64% | 121,827 |