Aditya Birla Sun Life AMC Limited (BOM:543374)
India · Delayed Price · Currency is INR 1,038.85
-27.80 (-2.61%)
At close: Apr 21, 2026
BOM:543374 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 916.70 | 916.70 | 885.00 | 891.50 | 891.50 | -2.26% | 11,439 |
| Feb 26, 2026 | 911.30 | 933.10 | 907.05 | 912.15 | 912.15 | 0.11% | 21,964 |
| Feb 25, 2026 | 926.60 | 933.55 | 906.25 | 911.15 | 911.15 | -1.66% | 12,962 |
| Feb 24, 2026 | 919.00 | 934.00 | 910.00 | 926.50 | 926.50 | 0.87% | 15,523 |
| Feb 23, 2026 | 921.60 | 934.65 | 905.90 | 918.50 | 918.50 | 0.02% | 46,115 |
| Feb 20, 2026 | 893.55 | 921.00 | 889.00 | 918.30 | 918.30 | 2.65% | 65,998 |
| Feb 19, 2026 | 909.95 | 917.40 | 888.85 | 894.60 | 894.60 | -1.33% | 25,101 |
| Feb 18, 2026 | 877.55 | 914.50 | 877.55 | 906.70 | 906.70 | 2.71% | 66,273 |
| Feb 17, 2026 | 877.75 | 891.75 | 871.25 | 882.80 | 882.80 | 0.71% | 32,901 |
| Feb 16, 2026 | 870.00 | 886.00 | 860.35 | 876.55 | 876.55 | 0.92% | 13,745 |
| Feb 13, 2026 | 860.15 | 878.75 | 850.25 | 868.60 | 868.60 | -0.26% | 78,066 |
| Feb 12, 2026 | 865.95 | 876.90 | 857.25 | 870.90 | 870.90 | 1.10% | 34,723 |
| Feb 11, 2026 | 848.35 | 870.50 | 836.05 | 861.40 | 861.40 | 2.84% | 31,164 |
| Feb 10, 2026 | 818.05 | 840.70 | 811.85 | 837.60 | 837.60 | 2.22% | 15,176 |
| Feb 9, 2026 | 813.50 | 823.90 | 810.65 | 819.40 | 819.40 | 0.75% | 9,210 |
| Feb 6, 2026 | 805.85 | 818.50 | 799.35 | 813.30 | 813.30 | 0.40% | 11,010 |
| Feb 5, 2026 | 815.85 | 820.00 | 807.00 | 810.05 | 810.05 | -1.35% | 7,602 |
| Feb 4, 2026 | 814.95 | 827.40 | 806.45 | 821.10 | 821.10 | 1.40% | 17,611 |