Aditya Birla Sun Life AMC Limited (NSE:ABSLAMC)
India · Delayed Price · Currency is INR 854.80
-11.75 (-1.36%)
Sep 11, 2025, 3:30 PM IST
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 866.55 | 868.00 | 852.75 | 855.30 | 855.30 | -1.30% | 102,494 |
| Sep 10, 2025 | 858.00 | 881.60 | 856.00 | 866.55 | 866.55 | 2.23% | 633,804 |
| 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 |
| Jul 21, 2025 | 866.00 | 892.00 | 860.20 | 885.80 | 862.11 | 2.48% | 511,034 |
| Jul 18, 2025 | 866.00 | 875.25 | 861.40 | 864.35 | 841.23 | 0.02% | 456,088 |
| Jul 17, 2025 | 871.95 | 882.00 | 858.00 | 864.15 | 841.04 | -0.94% | 382,665 |
| Jul 16, 2025 | 869.00 | 878.00 | 861.20 | 872.35 | 849.02 | 0.89% | 357,343 |
| Jul 15, 2025 | 855.50 | 868.00 | 852.50 | 864.65 | 841.53 | 1.72% | 457,974 |
| Jul 14, 2025 | 844.95 | 854.60 | 838.00 | 850.05 | 827.32 | 0.68% | 264,256 |
| Jul 11, 2025 | 853.95 | 872.05 | 840.00 | 844.30 | 821.72 | -0.71% | 698,871 |
| Jul 10, 2025 | 819.00 | 854.90 | 818.00 | 850.30 | 827.56 | 4.05% | 1,097,172 |
| Jul 9, 2025 | 815.00 | 821.50 | 805.15 | 817.20 | 795.34 | 0.52% | 193,789 |
| Jul 8, 2025 | 815.00 | 838.45 | 802.00 | 812.95 | 791.21 | 0.02% | 540,090 |
| Jul 7, 2025 | 804.30 | 816.50 | 797.15 | 812.75 | 791.01 | 1.13% | 231,401 |
| Jul 4, 2025 | 821.00 | 821.80 | 800.00 | 803.70 | 782.21 | -1.66% | 221,599 |
| Jul 3, 2025 | 796.05 | 820.90 | 789.00 | 817.30 | 795.44 | 3.04% | 482,885 |
| Jul 2, 2025 | 793.00 | 796.60 | 785.00 | 793.15 | 771.94 | 0.32% | 214,556 |