Aditya Birla Sun Life AMC Limited (BOM:543374)
India · Delayed Price · Currency is INR 1,008.25
+12.70 (1.28%)
At close: Aug 21, 2026
BOM:543374 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 991.50 | 1,011.00 | 991.50 | 1,008.25 | 1,008.25 | 1.28% | 12,809 |
| Aug 20, 2026 | 1,004.20 | 1,008.90 | 992.00 | 995.55 | 995.55 | -0.67% | 176,807 |
| Aug 19, 2026 | 1,008.00 | 1,014.30 | 1,001.00 | 1,002.30 | 1,002.30 | -1.03% | 5,578 |
| Aug 18, 2026 | 1,011.00 | 1,021.00 | 1,005.50 | 1,012.70 | 1,012.70 | -0.85% | 4,563 |
| Aug 17, 2026 | 1,003.70 | 1,025.00 | 1,003.70 | 1,021.35 | 1,021.35 | 0.98% | 9,325 |
| Aug 14, 2026 | 1,034.20 | 1,034.20 | 1,010.10 | 1,011.40 | 1,011.40 | -1.36% | 4,597 |
| Aug 13, 2026 | 1,042.10 | 1,043.90 | 1,019.90 | 1,025.35 | 1,025.35 | -1.29% | 7,352 |
| Aug 12, 2026 | 1,022.60 | 1,041.00 | 1,015.70 | 1,038.70 | 1,038.70 | 1.90% | 7,310 |
| Aug 11, 2026 | 1,007.10 | 1,020.70 | 1,001.20 | 1,019.35 | 1,019.35 | 0.67% | 23,638 |
| Aug 10, 2026 | 1,022.65 | 1,023.00 | 1,000.40 | 1,012.55 | 1,012.55 | -1.25% | 12,387 |
| Aug 7, 2026 | 1,024.30 | 1,032.00 | 1,006.00 | 1,025.40 | 1,025.40 | 0.13% | 5,168 |
| Aug 6, 2026 | 1,018.00 | 1,028.00 | 1,006.50 | 1,024.05 | 1,024.05 | 0.79% | 10,179 |
| Aug 5, 2026 | 1,014.15 | 1,023.35 | 1,000.10 | 1,016.00 | 1,016.00 | 2.10% | 8,246 |
| Aug 4, 2026 | 1,016.85 | 1,023.45 | 990.00 | 995.10 | 995.10 | -1.48% | 18,886 |
| Aug 3, 2026 | 1,025.00 | 1,027.60 | 999.95 | 1,010.00 | 1,010.00 | -0.39% | 14,752 |
| Jul 31, 2026 | 1,021.20 | 1,021.20 | 1,002.10 | 1,013.95 | 1,013.95 | 0.50% | 9,883 |
| Jul 30, 2026 | 1,023.25 | 1,023.30 | 1,007.00 | 1,008.90 | 1,008.90 | -1.02% | 4,404 |
| Jul 29, 2026 | 1,006.00 | 1,028.70 | 1,002.70 | 1,019.30 | 1,019.30 | 1.94% | 13,026 |
| Jul 28, 2026 | 985.05 | 1,009.10 | 985.05 | 999.90 | 999.90 | 1.17% | 6,633 |
| Jul 27, 2026 | 1,011.00 | 1,015.10 | 976.40 | 988.35 | 988.35 | -2.81% | 12,866 |
| Jul 24, 2026 | 983.85 | 1,021.45 | 980.00 | 1,016.90 | 1,016.90 | 3.19% | 12,663 |
| Jul 23, 2026 | 1,004.50 | 1,010.00 | 977.85 | 985.45 | 985.45 | -1.70% | 14,445 |
| Jul 22, 2026 | 1,013.90 | 1,021.00 | 975.00 | 1,002.50 | 1,002.50 | -1.45% | 246,745 |
| Jul 21, 2026 | 1,125.10 | 1,125.55 | 1,039.00 | 1,042.80 | 1,017.30 | -6.82% | 69,831 |
| Jul 20, 2026 | 1,145.00 | 1,165.00 | 1,114.05 | 1,119.10 | 1,091.73 | -2.82% | 32,620 |
| Jul 17, 2026 | 1,128.40 | 1,154.00 | 1,125.00 | 1,151.55 | 1,123.39 | 1.60% | 15,563 |
| Jul 16, 2026 | 1,159.95 | 1,159.95 | 1,129.00 | 1,133.40 | 1,105.68 | -1.31% | 9,685 |
| Jul 15, 2026 | 1,143.50 | 1,161.85 | 1,140.95 | 1,148.40 | 1,120.32 | 0.42% | 18,082 |
| Jul 14, 2026 | 1,179.75 | 1,179.75 | 1,131.05 | 1,143.60 | 1,115.64 | -2.57% | 20,185 |
| Jul 13, 2026 | 1,148.90 | 1,179.25 | 1,139.25 | 1,173.75 | 1,145.05 | 2.52% | 21,203 |
| Jul 10, 2026 | 1,151.10 | 1,159.40 | 1,135.35 | 1,144.90 | 1,116.90 | 0.86% | 9,089 |
| Jul 9, 2026 | 1,116.45 | 1,145.00 | 1,114.95 | 1,135.15 | 1,107.39 | 0.92% | 17,308 |
| Jul 8, 2026 | 1,157.95 | 1,168.60 | 1,117.20 | 1,124.75 | 1,097.25 | -2.86% | 7,590 |
| Jul 7, 2026 | 1,154.65 | 1,166.45 | 1,151.90 | 1,157.85 | 1,129.54 | -0.17% | 5,149 |
| Jul 6, 2026 | 1,182.00 | 1,194.50 | 1,147.50 | 1,159.85 | 1,131.49 | -1.57% | 9,070 |
| Jul 3, 2026 | 1,202.95 | 1,203.00 | 1,161.45 | 1,178.30 | 1,149.49 | -1.21% | 24,957 |
| Jul 2, 2026 | 1,157.30 | 1,197.85 | 1,143.90 | 1,192.75 | 1,163.58 | 4.27% | 15,323 |
| Jul 1, 2026 | 1,156.25 | 1,184.95 | 1,140.00 | 1,143.90 | 1,115.93 | -0.78% | 11,894 |
| Jun 30, 2026 | 1,136.15 | 1,165.00 | 1,122.70 | 1,152.85 | 1,124.66 | -0.74% | 78,220 |
| Jun 29, 2026 | 1,144.70 | 1,199.25 | 1,126.00 | 1,161.45 | 1,133.05 | 1.91% | 119,012 |
| Jun 25, 2026 | 1,194.95 | 1,205.50 | 1,136.35 | 1,139.70 | 1,111.83 | -4.62% | 15,563 |
| Jun 24, 2026 | 1,189.40 | 1,220.20 | 1,186.30 | 1,194.95 | 1,165.73 | -0.38% | 15,545 |
| Jun 23, 2026 | 1,180.40 | 1,224.35 | 1,180.40 | 1,199.45 | 1,170.12 | 1.76% | 17,966 |
| Jun 22, 2026 | 1,185.25 | 1,223.40 | 1,175.20 | 1,178.75 | 1,149.93 | -0.17% | 35,468 |
| Jun 19, 2026 | 1,172.55 | 1,188.90 | 1,152.65 | 1,180.80 | 1,151.93 | 1.22% | 22,984 |
| Jun 18, 2026 | 1,089.25 | 1,170.00 | 1,089.25 | 1,166.55 | 1,138.02 | 6.22% | 38,926 |
| Jun 17, 2026 | 1,116.80 | 1,129.95 | 1,091.45 | 1,098.20 | 1,071.35 | -2.01% | 16,697 |
| Jun 16, 2026 | 1,152.15 | 1,167.05 | 1,116.15 | 1,120.70 | 1,093.30 | -2.25% | 36,544 |
| Jun 15, 2026 | 1,119.80 | 1,158.25 | 1,094.15 | 1,146.50 | 1,118.46 | 4.20% | 40,866 |
| Jun 12, 2026 | 1,069.70 | 1,118.80 | 1,069.70 | 1,100.25 | 1,073.35 | 3.03% | 48,766 |