Aditya Birla Sun Life AMC Limited (NSE:ABSLAMC)
India · Delayed Price · Currency is INR 764.20
-15.90 (-2.04%)
Jan 29, 2026, 2:20 PM IST
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 785.00 | 788.50 | 772.35 | 780.10 | 780.10 | 0.12% | 98,052 |
| Jan 27, 2026 | 780.00 | 794.80 | 776.85 | 779.15 | 779.15 | -0.17% | 152,930 |
| Jan 23, 2026 | 802.00 | 827.50 | 774.85 | 780.50 | 780.50 | 0.81% | 1,306,938 |
| Jan 22, 2026 | 785.00 | 799.90 | 767.00 | 774.25 | 774.25 | -0.98% | 376,808 |
| Jan 21, 2026 | 784.00 | 797.90 | 773.05 | 781.95 | 781.95 | -0.60% | 217,204 |
| Jan 20, 2026 | 820.00 | 820.00 | 782.65 | 786.65 | 786.65 | -4.25% | 153,808 |
| Jan 19, 2026 | 825.00 | 829.90 | 815.00 | 821.60 | 821.60 | -1.24% | 104,851 |
| Jan 16, 2026 | 818.40 | 850.50 | 811.25 | 831.95 | 831.95 | 2.66% | 476,619 |
| Jan 14, 2026 | 821.25 | 827.50 | 804.90 | 810.40 | 810.40 | -1.30% | 198,061 |
| Jan 13, 2026 | 802.95 | 831.00 | 802.15 | 821.05 | 821.05 | 2.54% | 152,178 |
| Jan 12, 2026 | 770.05 | 831.80 | 770.05 | 800.75 | 800.75 | -0.22% | 233,390 |
| Jan 9, 2026 | 814.50 | 829.65 | 800.00 | 802.50 | 802.50 | -1.97% | 187,494 |
| Jan 8, 2026 | 852.00 | 859.25 | 813.10 | 818.65 | 818.65 | -4.11% | 271,117 |
| Jan 7, 2026 | 849.85 | 859.30 | 841.65 | 853.70 | 853.70 | 0.44% | 233,699 |
| Jan 6, 2026 | 857.10 | 863.00 | 847.20 | 849.95 | 849.95 | -0.43% | 195,312 |
| Jan 5, 2026 | 833.60 | 857.10 | 833.60 | 853.65 | 853.65 | 2.41% | 440,901 |
| Jan 2, 2026 | 838.15 | 838.15 | 816.00 | 833.60 | 833.60 | -1.16% | 409,168 |
| Jan 1, 2026 | 806.90 | 848.00 | 802.55 | 843.40 | 843.40 | 4.74% | 500,274 |
| Dec 31, 2025 | 824.55 | 827.95 | 803.00 | 805.25 | 805.25 | -2.84% | 243,295 |
| Dec 30, 2025 | 787.60 | 839.00 | 774.40 | 828.75 | 828.75 | 4.53% | 1,221,458 |
| Dec 29, 2025 | 764.00 | 813.00 | 761.00 | 792.85 | 792.85 | 2.91% | 704,488 |
| Dec 26, 2025 | 774.40 | 780.00 | 767.30 | 770.45 | 770.45 | -0.42% | 79,741 |
| Dec 24, 2025 | 780.00 | 781.55 | 771.00 | 773.70 | 773.70 | -0.28% | 157,387 |
| Dec 23, 2025 | 766.00 | 782.95 | 758.60 | 775.85 | 775.85 | 1.78% | 207,495 |
| Dec 22, 2025 | 760.50 | 768.95 | 756.10 | 762.30 | 762.30 | 0.21% | 784,566 |
| Dec 19, 2025 | 795.00 | 796.00 | 752.55 | 760.70 | 760.70 | -3.02% | 348,492 |
| Dec 18, 2025 | 792.00 | 801.15 | 777.50 | 784.40 | 784.40 | 1.49% | 1,063,836 |
| Dec 17, 2025 | 774.00 | 777.10 | 756.45 | 772.85 | 772.85 | 0.40% | 707,086 |
| Dec 16, 2025 | 753.15 | 772.00 | 746.20 | 769.75 | 769.75 | 2.84% | 206,430 |
| Dec 15, 2025 | 745.00 | 758.00 | 744.05 | 748.50 | 748.50 | -0.46% | 346,334 |
| Dec 12, 2025 | 750.00 | 753.70 | 739.75 | 751.95 | 751.95 | 1.45% | 177,597 |
| Dec 11, 2025 | 735.00 | 744.75 | 725.95 | 741.20 | 741.20 | 1.44% | 87,645 |
| Dec 10, 2025 | 732.85 | 736.90 | 724.20 | 730.65 | 730.65 | -0.30% | 131,282 |
| Dec 9, 2025 | 721.50 | 736.00 | 710.30 | 732.85 | 732.85 | 1.02% | 162,966 |
| Dec 8, 2025 | 726.50 | 732.20 | 720.00 | 725.45 | 725.45 | -0.14% | 362,654 |
| Dec 5, 2025 | 720.00 | 728.00 | 716.00 | 726.50 | 726.50 | -0.14% | 149,790 |
| Dec 4, 2025 | 720.00 | 730.00 | 718.10 | 727.50 | 727.50 | 0.60% | 114,963 |
| Dec 3, 2025 | 723.50 | 726.40 | 717.20 | 723.15 | 723.15 | -0.58% | 117,723 |
| Dec 2, 2025 | 730.20 | 735.45 | 722.15 | 727.40 | 727.40 | -1.05% | 129,630 |
| Dec 1, 2025 | 740.00 | 741.95 | 726.05 | 735.15 | 735.15 | -0.03% | 128,132 |
| Nov 28, 2025 | 729.90 | 737.35 | 722.00 | 735.35 | 735.35 | 0.75% | 87,716 |
| Nov 27, 2025 | 737.00 | 741.00 | 726.05 | 729.90 | 729.90 | -0.13% | 116,943 |
| Nov 26, 2025 | 723.05 | 732.90 | 717.45 | 730.85 | 730.85 | 0.71% | 146,087 |
| Nov 25, 2025 | 723.70 | 730.85 | 708.00 | 725.70 | 725.70 | 1.22% | 186,161 |
| Nov 24, 2025 | 736.00 | 738.65 | 713.75 | 716.95 | 716.95 | -2.32% | 563,069 |
| Nov 21, 2025 | 742.00 | 747.00 | 727.60 | 734.00 | 734.00 | -1.46% | 213,751 |
| Nov 20, 2025 | 740.50 | 751.50 | 740.10 | 744.90 | 744.90 | 0.78% | 196,709 |
| Nov 19, 2025 | 738.05 | 745.30 | 732.60 | 739.10 | 739.10 | 0.30% | 96,291 |
| Nov 18, 2025 | 751.95 | 753.25 | 735.10 | 736.90 | 736.90 | -1.54% | 134,318 |
| Nov 17, 2025 | 736.85 | 751.00 | 734.30 | 748.40 | 748.40 | 1.97% | 139,411 |