Aditya Birla Sun Life AMC Limited (NSE:ABSLAMC)
India · Delayed Price · Currency is INR 856.55
+6.60 (0.78%)
Jan 7, 2026, 12:30 PM IST
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |