Aditya Birla Sun Life AMC Limited (BOM:543374)
India · Delayed Price · Currency is INR 866.40
-12.65 (-1.44%)
At close: Oct 28, 2026
BOM:543374 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 871.10 | 883.00 | 860.00 | 866.40 | 866.40 | -1.44% | 6,119 |
| Oct 27, 2026 | 879.90 | 895.00 | 867.50 | 879.05 | 879.05 | -1.07% | 15,955 |
| Oct 26, 2026 | 885.00 | 895.25 | 855.15 | 888.55 | 888.55 | -0.51% | 14,196 |
| Oct 23, 2026 | 906.95 | 906.95 | 855.45 | 893.10 | 893.10 | -1.04% | 13,735 |
| Oct 22, 2026 | 909.00 | 929.15 | 892.00 | 902.45 | 902.45 | -5.07% | 18,560 |
| Oct 21, 2026 | 952.85 | 962.65 | 896.25 | 950.60 | 950.60 | -0.93% | 39,293 |
| Oct 19, 2026 | 971.05 | 975.55 | 956.00 | 959.55 | 959.55 | -1.27% | 5,046 |
| Oct 16, 2026 | 980.00 | 1,003.00 | 969.00 | 971.85 | 971.85 | -1.06% | 8,924 |
| Oct 15, 2026 | 975.00 | 1,002.00 | 971.40 | 982.30 | 982.30 | 1.26% | 16,143 |
| Oct 14, 2026 | 977.95 | 998.35 | 965.40 | 970.05 | 970.05 | -1.80% | 82,774 |
| Oct 13, 2026 | 990.65 | 993.95 | 978.50 | 987.85 | 987.85 | 0.17% | 64,127 |
| Oct 12, 2026 | 1,001.85 | 1,022.05 | 982.70 | 986.15 | 986.15 | -1.82% | 8,559 |
| Oct 9, 2026 | 1,008.35 | 1,014.25 | 990.30 | 1,004.40 | 1,004.40 | -0.03% | 8,663 |
| Oct 8, 2026 | 1,016.15 | 1,024.75 | 996.25 | 1,004.75 | 1,004.75 | -1.12% | 10,865 |
| Oct 7, 2026 | 1,015.65 | 1,040.00 | 1,011.00 | 1,016.15 | 1,016.15 | 0.68% | 9,191 |
| Oct 6, 2026 | 1,044.70 | 1,044.70 | 1,006.25 | 1,009.25 | 1,009.25 | -1.82% | 135,516 |
| Oct 5, 2026 | 988.45 | 1,043.45 | 970.95 | 1,028.00 | 1,028.00 | 3.59% | 27,907 |
| Oct 1, 2026 | 982.85 | 999.10 | 942.95 | 992.35 | 992.35 | -0.19% | 21,766 |
| Sep 30, 2026 | 960.95 | 1,034.60 | 949.00 | 994.25 | 994.25 | 4.19% | 84,028 |
| Sep 29, 2026 | 982.95 | 985.60 | 950.40 | 954.25 | 954.25 | -3.55% | 41,627 |
| Sep 28, 2026 | 1,008.35 | 1,010.40 | 980.20 | 989.40 | 989.40 | -2.49% | 119,458 |
| Sep 25, 2026 | 1,023.95 | 1,023.95 | 1,002.00 | 1,014.70 | 1,014.70 | -0.86% | 3,401 |
| Sep 24, 2026 | 1,026.70 | 1,028.60 | 1,014.00 | 1,023.55 | 1,023.55 | -0.31% | 8,201 |
| Sep 23, 2026 | 1,025.65 | 1,040.00 | 1,024.35 | 1,026.70 | 1,026.70 | -0.14% | 9,935 |
| Sep 22, 2026 | 1,032.45 | 1,042.80 | 1,017.25 | 1,028.10 | 1,028.10 | -0.59% | 6,186 |
| Sep 21, 2026 | 1,063.20 | 1,063.20 | 1,028.00 | 1,034.20 | 1,034.20 | -2.54% | 9,701 |
| Sep 18, 2026 | 1,080.40 | 1,106.40 | 1,055.00 | 1,061.15 | 1,061.15 | -2.70% | 21,540 |
| Sep 17, 2026 | 1,052.60 | 1,100.00 | 1,044.10 | 1,090.65 | 1,090.65 | 3.04% | 23,879 |
| Sep 16, 2026 | 1,031.95 | 1,070.20 | 1,004.25 | 1,058.45 | 1,058.45 | 1.94% | 13,611 |
| Sep 15, 2026 | 1,105.00 | 1,105.00 | 1,035.40 | 1,038.30 | 1,038.30 | -5.62% | 6,496 |
| Sep 11, 2026 | 1,080.05 | 1,115.80 | 1,066.50 | 1,100.10 | 1,100.10 | 1.04% | 31,995 |
| Sep 10, 2026 | 1,052.00 | 1,097.85 | 1,045.45 | 1,088.75 | 1,088.75 | 2.19% | 15,910 |
| Sep 9, 2026 | 1,033.80 | 1,069.00 | 1,011.80 | 1,065.45 | 1,065.45 | 2.84% | 7,416 |
| Sep 8, 2026 | 1,039.95 | 1,040.00 | 1,024.60 | 1,036.05 | 1,036.05 | -0.44% | 3,517 |
| Sep 7, 2026 | 1,056.35 | 1,063.20 | 1,035.00 | 1,040.60 | 1,040.60 | -2.04% | 9,700 |
| Sep 4, 2026 | 1,052.95 | 1,065.95 | 1,036.15 | 1,062.30 | 1,062.30 | 1.65% | 5,081 |
| Sep 3, 2026 | 1,022.75 | 1,049.50 | 1,019.45 | 1,045.10 | 1,045.10 | 1.82% | 10,095 |
| Sep 2, 2026 | 1,020.25 | 1,036.15 | 1,008.00 | 1,026.40 | 1,026.40 | -0.34% | 9,204 |
| Sep 1, 2026 | 1,056.75 | 1,056.75 | 1,013.20 | 1,029.85 | 1,029.85 | -2.11% | 11,565 |
| Aug 31, 2026 | 1,044.00 | 1,062.45 | 1,010.15 | 1,052.10 | 1,052.10 | 0.42% | 9,821 |
| Aug 28, 2026 | 1,052.25 | 1,053.50 | 1,038.10 | 1,047.75 | 1,047.75 | 0.36% | 6,493 |
| Aug 27, 2026 | 1,033.20 | 1,054.75 | 1,029.25 | 1,043.95 | 1,043.95 | 1.04% | 439,187 |
| Aug 26, 2026 | 1,007.75 | 1,034.90 | 1,005.50 | 1,033.20 | 1,033.20 | 3.05% | 88,024 |
| Aug 25, 2026 | 995.60 | 1,008.45 | 994.75 | 1,002.60 | 1,002.60 | 0.52% | 4,665 |
| Aug 24, 2026 | 1,009.90 | 1,011.25 | 996.35 | 997.40 | 997.40 | -1.08% | 6,105 |
| 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 |