Skip to main content
logo
Aditya Birla Sun Life AMC Limited (NSE:ABSLAMC)
India flag India · Delayed Price · Currency is INR
1,010.00
+1.20 (0.12%)
Jul 31, 2026, 3:30 PM IST

Aditya Birla Sun Life AMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261,012.001,022.201,002.201,011.801,011.800.30%266,022
Jul 30, 20261,020.001,025.501,006.101,008.801,008.80-0.86%72,834
Jul 29, 20261,004.201,029.301,001.501,017.501,017.501.83%187,421
Jul 28, 2026992.001,008.70991.80999.20999.201.01%183,500
Jul 27, 20261,005.101,016.90976.80989.20989.20-2.73%469,490
Jul 24, 2026975.001,022.40974.001,017.001,017.003.14%546,485
Jul 23, 20261,002.601,010.90973.30986.00986.00-1.69%480,848
Jul 22, 20261,013.501,021.50974.301,002.901,002.90-1.44%1,218,591
Jul 21, 20261,126.901,126.901,038.101,043.101,017.60-6.75%873,489
Jul 20, 20261,145.001,167.301,115.001,118.601,091.25-2.78%416,720
Jul 17, 20261,128.601,154.001,124.001,150.601,122.471.63%298,822
Jul 16, 20261,153.901,156.301,128.001,132.101,104.42-1.48%174,306
Jul 15, 20261,143.601,161.701,140.301,149.101,121.010.48%209,635
Jul 14, 20261,177.501,179.701,129.501,143.601,115.64-2.56%212,678
Jul 13, 20261,147.701,179.101,137.201,173.701,145.012.36%511,637
Jul 10, 20261,145.801,159.601,135.301,146.601,118.570.93%192,247
Jul 9, 20261,120.001,145.101,115.201,136.001,108.231.02%231,867
Jul 8, 20261,160.301,169.001,116.301,124.501,097.01-2.91%162,784
Jul 7, 20261,160.001,169.901,151.001,158.201,129.89-0.22%123,029
Jul 6, 20261,180.701,193.101,147.001,160.701,132.33-1.50%233,115
Jul 3, 20261,199.001,203.601,162.001,178.401,149.59-1.08%263,221
Jul 2, 20261,138.901,198.001,138.901,191.301,162.184.08%260,053
Jul 1, 20261,166.101,185.001,140.001,144.601,116.62-0.87%151,605
Jun 30, 20261,134.001,169.301,122.901,154.701,126.47-1.38%342,084
Jun 29, 20261,140.001,199.801,125.201,170.801,142.182.59%1,514,171
Jun 25, 20261,199.701,204.801,136.001,141.201,113.30-4.52%341,944
Jun 24, 20261,199.001,220.001,185.101,195.201,165.98-0.32%432,039
Jun 23, 20261,181.001,224.001,180.001,199.001,169.691.58%682,421
Jun 22, 20261,193.401,224.901,175.801,180.401,151.54-0.02%505,517
Jun 19, 20261,167.101,189.001,151.501,180.601,151.741.16%443,139
Jun 18, 20261,098.701,170.101,098.701,167.101,138.576.30%541,723
Jun 17, 20261,120.601,129.501,090.801,097.901,071.06-2.03%279,342
Jun 16, 20261,156.401,167.601,117.001,120.601,093.21-2.22%350,182
Jun 15, 20261,118.001,158.501,092.201,146.101,118.084.08%1,017,809
Jun 12, 20261,087.801,119.401,075.701,101.201,074.283.05%801,088
Jun 11, 20261,113.601,119.701,060.001,068.601,042.48-3.76%425,095
Jun 10, 20261,065.001,118.401,062.501,110.301,083.164.51%626,477
Jun 9, 20261,044.001,066.701,041.001,062.401,036.431.74%996,871
Jun 8, 20261,033.301,061.801,025.101,044.201,018.67-0.44%208,088
Jun 5, 20261,031.801,053.601,030.001,048.801,023.161.41%176,351
Jun 4, 20261,030.001,046.801,024.101,034.201,008.920.09%338,535
Jun 3, 20261,020.001,057.101,005.601,033.301,008.040.59%467,879
Jun 2, 20261,015.001,040.701,015.001,027.201,002.090.78%130,210
Jun 1, 20261,064.001,064.001,013.501,019.30994.38-4.20%229,242
May 29, 20261,027.301,089.501,025.101,064.001,037.993.57%432,117
May 27, 20261,004.001,034.60998.001,027.301,002.192.38%250,892
May 26, 20261,015.101,027.90997.101,003.40978.87-1.26%234,004
May 25, 20261,012.201,047.101,005.001,016.20991.360.44%406,460
May 22, 20261,025.701,027.801,005.101,011.70986.97-0.96%105,597
May 21, 20261,030.001,037.201,010.201,021.50996.530.04%113,012