Aditya Birla Capital Limited (LUX:165610997)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 3.280
-0.060 (-1.80%)
At close: Aug 22, 2025
Aditya Birla Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Aug 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Aug 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Aug 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Aug 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | - |
| Aug 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Aug 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Aug 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Aug 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Aug 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Aug 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Aug 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Aug 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 10.42% | - |
| Aug 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Jul 31, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82% | - |
| Jul 30, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Jul 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Jul 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.31% | - |
| Jul 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Jul 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Jul 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jul 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| Jul 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jul 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jul 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jul 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Jul 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jul 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Jul 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Jul 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Jul 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Jul 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Jun 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Jun 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Jun 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Jun 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | - |
| Jun 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Jun 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Jun 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Jun 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Jun 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Jun 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |