Aditya Birla Sun Life AMC Limited (NSE:ABSLAMC)
India · Delayed Price · Currency is INR 801.95
+10.45 (1.32%)
Oct 1, 2025, 3:29 PM IST
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 785.00 | 804.00 | 784.00 | 799.70 | 799.70 | 1.04% | 261,896 |
| Sep 30, 2025 | 784.35 | 794.75 | 777.05 | 791.50 | 791.50 | 1.85% | 314,516 |
| Sep 29, 2025 | 777.50 | 793.90 | 771.05 | 777.15 | 777.15 | -0.05% | 283,004 |
| Sep 26, 2025 | 803.50 | 805.00 | 775.35 | 777.50 | 777.50 | -3.24% | 366,055 |
| Sep 25, 2025 | 812.50 | 815.20 | 799.15 | 803.50 | 803.50 | -1.06% | 304,660 |
| Sep 24, 2025 | 810.00 | 822.00 | 806.90 | 812.10 | 812.10 | 0.17% | 430,155 |
| Sep 23, 2025 | 812.10 | 815.30 | 802.55 | 810.75 | 810.75 | -0.17% | 258,695 |
| Sep 22, 2025 | 820.00 | 824.00 | 810.05 | 812.10 | 812.10 | -1.55% | 223,196 |
| Sep 19, 2025 | 818.00 | 827.70 | 817.60 | 824.90 | 824.90 | 0.68% | 410,174 |
| Sep 18, 2025 | 823.65 | 831.90 | 816.55 | 819.35 | 819.35 | 0.35% | 241,328 |
| Sep 17, 2025 | 842.00 | 846.30 | 812.85 | 816.50 | 816.50 | -2.94% | 521,005 |
| Sep 16, 2025 | 844.80 | 851.00 | 833.65 | 841.25 | 841.25 | 0.23% | 324,084 |
| Sep 15, 2025 | 847.90 | 858.00 | 837.65 | 839.35 | 839.35 | -0.92% | 218,077 |
| Sep 12, 2025 | 858.20 | 860.45 | 845.10 | 847.15 | 847.15 | -0.91% | 162,574 |
| Sep 11, 2025 | 866.55 | 868.00 | 852.75 | 854.90 | 854.90 | -1.34% | 123,222 |
| Sep 10, 2025 | 858.00 | 881.60 | 856.00 | 866.55 | 866.55 | 2.23% | 633,819 |
| Sep 9, 2025 | 863.85 | 863.85 | 843.00 | 847.65 | 847.65 | -0.85% | 157,913 |
| Sep 8, 2025 | 828.55 | 858.60 | 827.25 | 854.90 | 854.90 | 3.23% | 233,703 |
| Sep 5, 2025 | 832.80 | 844.70 | 825.25 | 828.15 | 828.15 | 0.10% | 97,752 |
| Sep 4, 2025 | 842.00 | 845.90 | 823.85 | 827.35 | 827.35 | -0.74% | 140,168 |
| Sep 3, 2025 | 822.25 | 840.00 | 822.20 | 833.50 | 833.50 | 0.87% | 124,831 |
| Sep 2, 2025 | 846.80 | 846.80 | 821.00 | 826.30 | 826.30 | -1.41% | 208,122 |
| Sep 1, 2025 | 830.00 | 845.15 | 825.55 | 838.10 | 838.10 | 0.36% | 153,248 |
| Aug 29, 2025 | 841.45 | 843.30 | 830.00 | 835.10 | 835.10 | -0.18% | 183,256 |
| Aug 28, 2025 | 841.95 | 852.25 | 831.10 | 836.60 | 836.60 | -0.73% | 445,927 |
| Aug 26, 2025 | 875.00 | 877.65 | 840.00 | 842.75 | 842.75 | -3.64% | 304,426 |
| Aug 25, 2025 | 891.30 | 895.05 | 869.00 | 874.55 | 874.55 | -0.87% | 203,152 |
| Aug 22, 2025 | 886.15 | 898.55 | 875.10 | 882.20 | 882.20 | -0.30% | 261,962 |
| Aug 21, 2025 | 894.30 | 900.55 | 881.95 | 884.85 | 884.85 | -0.15% | 192,861 |
| Aug 20, 2025 | 903.90 | 908.00 | 882.00 | 886.20 | 886.20 | -1.07% | 400,609 |
| Aug 19, 2025 | 861.65 | 899.00 | 858.65 | 895.80 | 895.80 | 4.08% | 503,996 |
| Aug 18, 2025 | 867.50 | 871.95 | 852.75 | 860.65 | 860.65 | 0.71% | 302,091 |
| Aug 14, 2025 | 865.70 | 867.65 | 841.60 | 854.55 | 854.55 | -0.47% | 305,374 |
| Aug 13, 2025 | 858.00 | 886.00 | 855.00 | 858.55 | 858.55 | 1.04% | 654,733 |
| Aug 12, 2025 | 855.50 | 859.25 | 845.65 | 849.70 | 849.70 | 0.18% | 218,153 |
| Aug 11, 2025 | 849.15 | 861.75 | 845.90 | 848.15 | 848.15 | -0.08% | 232,934 |
| Aug 8, 2025 | 855.05 | 863.50 | 845.00 | 848.85 | 848.85 | -0.73% | 206,595 |
| Aug 7, 2025 | 845.10 | 867.65 | 843.20 | 855.05 | 855.05 | 0.04% | 213,730 |
| Aug 6, 2025 | 858.50 | 867.05 | 838.95 | 854.75 | 854.75 | -0.65% | 274,569 |
| Aug 5, 2025 | 863.80 | 879.00 | 851.05 | 860.30 | 860.30 | -0.40% | 269,920 |
| Aug 4, 2025 | 829.00 | 870.90 | 827.05 | 863.75 | 863.75 | 3.49% | 505,183 |
| Aug 1, 2025 | 855.00 | 858.95 | 831.95 | 834.60 | 834.60 | -2.75% | 167,256 |
| Jul 31, 2025 | 867.40 | 882.95 | 850.00 | 858.20 | 858.20 | -2.49% | 229,589 |
| Jul 30, 2025 | 874.20 | 886.00 | 872.20 | 880.15 | 880.15 | 0.68% | 241,863 |
| Jul 29, 2025 | 870.20 | 881.60 | 855.20 | 874.20 | 874.20 | 0.46% | 448,093 |
| Jul 28, 2025 | 855.00 | 883.15 | 854.00 | 870.20 | 870.20 | 2.12% | 473,635 |
| Jul 25, 2025 | 880.00 | 880.00 | 849.05 | 852.10 | 852.10 | -2.68% | 313,110 |
| Jul 24, 2025 | 876.45 | 881.60 | 864.45 | 875.55 | 875.55 | -0.32% | 398,552 |
| Jul 23, 2025 | 881.85 | 889.20 | 869.05 | 878.35 | 878.35 | -2.12% | 395,557 |
| Jul 22, 2025 | 895.00 | 901.25 | 880.00 | 897.40 | 873.40 | 1.31% | 497,043 |