Aditya Birla Sun Life AMC Limited (NSE:ABSLAMC)
India · Delayed Price · Currency is INR 726.50
-1.00 (-0.14%)
At close: Dec 5, 2025
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 750.00 | 751.00 | 731.15 | 733.95 | 733.95 | -2.30% | 175,212 |
| Nov 13, 2025 | 742.70 | 757.45 | 737.30 | 751.20 | 751.20 | 1.92% | 222,957 |
| Nov 12, 2025 | 737.70 | 742.20 | 732.00 | 737.05 | 737.05 | -0.01% | 224,216 |
| Nov 11, 2025 | 751.00 | 755.05 | 731.10 | 737.15 | 737.15 | -2.22% | 197,516 |
| Nov 10, 2025 | 766.00 | 768.25 | 751.00 | 753.85 | 753.85 | -1.23% | 108,642 |
| Nov 7, 2025 | 767.00 | 767.00 | 754.00 | 763.20 | 763.20 | -0.93% | 103,436 |
| Nov 6, 2025 | 780.20 | 784.70 | 767.20 | 770.35 | 770.35 | -1.26% | 154,055 |
| Nov 4, 2025 | 769.00 | 787.65 | 765.15 | 780.20 | 780.20 | 1.61% | 178,492 |
| Nov 3, 2025 | 762.00 | 769.35 | 761.10 | 767.85 | 767.85 | 0.77% | 109,331 |
| Oct 31, 2025 | 778.95 | 781.00 | 756.00 | 762.00 | 762.00 | -1.90% | 241,962 |
| Oct 30, 2025 | 784.95 | 784.95 | 771.20 | 776.75 | 776.75 | -0.58% | 225,394 |
| Oct 29, 2025 | 797.10 | 797.10 | 767.20 | 781.30 | 781.30 | -3.53% | 622,772 |
| Oct 28, 2025 | 818.50 | 823.95 | 807.30 | 809.90 | 809.90 | -1.05% | 230,458 |
| Oct 27, 2025 | 830.60 | 838.60 | 809.00 | 818.50 | 818.50 | -1.46% | 415,604 |
| Oct 24, 2025 | 851.60 | 856.55 | 826.40 | 830.60 | 830.60 | -2.44% | 447,924 |
| Oct 23, 2025 | 875.00 | 878.50 | 845.00 | 851.35 | 851.35 | -2.15% | 218,025 |
| Oct 21, 2025 | 874.00 | 874.00 | 866.70 | 870.05 | 870.05 | 0.93% | 65,304 |
| Oct 20, 2025 | 861.50 | 874.85 | 851.20 | 862.05 | 862.05 | 0.06% | 204,643 |
| Oct 17, 2025 | 862.85 | 874.65 | 857.10 | 861.50 | 861.50 | -0.16% | 169,842 |
| Oct 16, 2025 | 870.00 | 872.00 | 854.85 | 862.85 | 862.85 | -0.24% | 190,739 |
| Oct 15, 2025 | 849.00 | 867.15 | 848.00 | 864.95 | 864.95 | 1.91% | 177,500 |
| Oct 14, 2025 | 852.00 | 865.90 | 845.80 | 848.70 | 848.70 | -1.08% | 365,570 |
| Oct 13, 2025 | 821.40 | 884.25 | 817.55 | 857.95 | 857.95 | 4.45% | 2,413,796 |
| Oct 10, 2025 | 800.00 | 823.80 | 800.00 | 821.40 | 821.40 | 2.15% | 192,194 |
| Oct 9, 2025 | 821.50 | 823.00 | 802.00 | 804.10 | 804.10 | -2.03% | 252,765 |
| Oct 8, 2025 | 815.00 | 825.50 | 812.90 | 820.75 | 820.75 | - | 178,547 |
| Oct 7, 2025 | 821.95 | 824.55 | 817.65 | 820.75 | 820.75 | 0.12% | 176,424 |
| Oct 6, 2025 | 820.00 | 821.50 | 811.60 | 819.80 | 819.80 | 0.73% | 180,367 |
| Oct 3, 2025 | 799.70 | 815.75 | 798.05 | 813.85 | 813.85 | 1.77% | 139,799 |
| 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% | 283,003 |
| 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 |