Aditya Birla Sun Life AMC Limited (NSE:ABSLAMC)
India · Delayed Price · Currency is INR 905.00
-45.40 (-4.78%)
Oct 22, 2026, 3:29 PM IST
Aditya Birla Sun Life AMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 912.20 | 931.45 | 892.00 | 905.00 | 905.00 | -4.78% | 349,357 |
| Oct 21, 2026 | 956.20 | 963.95 | 894.65 | 950.40 | 950.40 | -0.87% | 827,550 |
| Oct 19, 2026 | 967.15 | 976.05 | 954.65 | 958.70 | 958.70 | -1.36% | 104,739 |
| Oct 16, 2026 | 985.00 | 1,003.85 | 969.10 | 971.95 | 971.95 | -0.98% | 117,498 |
| Oct 15, 2026 | 975.00 | 1,003.95 | 970.00 | 981.60 | 981.60 | 1.14% | 174,945 |
| Oct 14, 2026 | 980.15 | 998.05 | 964.20 | 970.50 | 970.50 | -1.67% | 149,470 |
| Oct 13, 2026 | 990.25 | 994.95 | 978.50 | 986.95 | 986.95 | 0.01% | 59,889 |
| Oct 12, 2026 | 1,001.00 | 1,022.15 | 980.55 | 986.90 | 986.90 | -1.71% | 159,315 |
| Oct 9, 2026 | 1,004.90 | 1,013.80 | 990.50 | 1,004.05 | 1,004.05 | -0.08% | 133,287 |
| Oct 8, 2026 | 1,012.05 | 1,024.60 | 996.20 | 1,004.90 | 1,004.90 | -1.04% | 254,248 |
| Oct 7, 2026 | 1,009.65 | 1,040.40 | 1,009.65 | 1,015.50 | 1,015.50 | 0.58% | 201,360 |
| Oct 6, 2026 | 1,026.00 | 1,034.00 | 1,005.70 | 1,009.65 | 1,009.65 | -1.84% | 213,335 |
| Oct 5, 2026 | 985.00 | 1,043.60 | 971.10 | 1,028.55 | 1,028.55 | 3.72% | 300,672 |
| Oct 1, 2026 | 981.15 | 999.00 | 942.50 | 991.70 | 991.70 | -0.36% | 282,008 |
| Sep 30, 2026 | 955.90 | 1,033.90 | 947.90 | 995.30 | 995.30 | 4.12% | 214,646 |
| Sep 29, 2026 | 984.00 | 999.90 | 950.30 | 955.90 | 955.90 | -3.22% | 167,070 |
| Sep 28, 2026 | 1,010.00 | 1,015.00 | 980.00 | 987.70 | 987.70 | -2.64% | 141,795 |
| Sep 25, 2026 | 1,020.00 | 1,023.70 | 1,001.50 | 1,014.50 | 1,014.50 | -0.95% | 112,917 |
| Sep 24, 2026 | 1,020.00 | 1,030.30 | 1,013.70 | 1,024.20 | 1,024.20 | -0.23% | 67,545 |
| Sep 23, 2026 | 1,027.00 | 1,041.00 | 1,022.50 | 1,026.60 | 1,026.60 | -0.04% | 65,947 |
| Sep 22, 2026 | 1,033.50 | 1,043.60 | 1,017.00 | 1,027.00 | 1,027.00 | -0.71% | 139,392 |
| Sep 21, 2026 | 1,064.30 | 1,068.90 | 1,026.20 | 1,034.30 | 1,034.30 | -2.46% | 174,676 |
| Sep 18, 2026 | 1,083.00 | 1,107.90 | 1,053.40 | 1,060.40 | 1,060.40 | -2.72% | 378,189 |
| Sep 17, 2026 | 1,055.60 | 1,101.20 | 1,042.60 | 1,090.10 | 1,090.10 | 3.00% | 206,442 |
| Sep 16, 2026 | 1,032.00 | 1,069.80 | 1,004.00 | 1,058.40 | 1,058.40 | 1.98% | 168,606 |
| Sep 15, 2026 | 1,102.00 | 1,104.00 | 1,034.00 | 1,037.90 | 1,037.90 | -6.49% | 129,497 |
| Sep 11, 2026 | 1,086.00 | 1,116.90 | 1,067.10 | 1,109.90 | 1,109.90 | 1.97% | 578,949 |
| Sep 10, 2026 | 1,063.00 | 1,098.90 | 1,042.30 | 1,088.50 | 1,088.50 | 2.06% | 371,848 |
| Sep 9, 2026 | 1,035.00 | 1,070.30 | 1,012.00 | 1,066.50 | 1,066.50 | 2.77% | 233,592 |
| Sep 8, 2026 | 1,040.00 | 1,045.60 | 1,024.10 | 1,037.80 | 1,037.80 | -0.39% | 65,443 |
| Sep 7, 2026 | 1,062.30 | 1,064.10 | 1,035.00 | 1,041.90 | 1,041.90 | -1.92% | 197,790 |
| Sep 4, 2026 | 1,047.70 | 1,065.00 | 1,036.10 | 1,062.30 | 1,062.30 | 1.64% | 127,937 |
| Sep 3, 2026 | 1,026.00 | 1,049.90 | 1,018.20 | 1,045.20 | 1,045.20 | 2.27% | 201,804 |
| Sep 2, 2026 | 1,025.30 | 1,036.40 | 1,007.50 | 1,022.00 | 1,022.00 | -0.69% | 398,572 |
| Sep 1, 2026 | 1,051.90 | 1,053.30 | 1,012.10 | 1,029.10 | 1,029.10 | -2.16% | 303,733 |
| Aug 31, 2026 | 1,033.70 | 1,062.00 | 1,010.00 | 1,051.80 | 1,051.80 | 0.37% | 297,155 |
| Aug 28, 2026 | 1,050.00 | 1,053.50 | 1,038.10 | 1,047.90 | 1,047.90 | 0.13% | 74,281 |
| Aug 27, 2026 | 1,033.60 | 1,054.90 | 1,029.00 | 1,046.50 | 1,046.50 | 1.26% | 377,907 |
| Aug 26, 2026 | 1,010.00 | 1,036.00 | 1,005.70 | 1,033.50 | 1,033.50 | 3.16% | 407,078 |
| Aug 25, 2026 | 992.60 | 1,007.00 | 992.60 | 1,001.80 | 1,001.80 | 0.31% | 121,089 |
| Aug 24, 2026 | 1,006.10 | 1,010.50 | 996.10 | 998.70 | 998.70 | -0.96% | 90,807 |
| Aug 21, 2026 | 995.40 | 1,016.50 | 992.70 | 1,008.40 | 1,008.40 | 1.31% | 155,013 |
| Aug 20, 2026 | 1,006.30 | 1,010.80 | 990.30 | 995.40 | 995.40 | -0.80% | 180,500 |
| Aug 19, 2026 | 1,009.40 | 1,015.30 | 1,000.10 | 1,003.40 | 1,003.40 | -0.98% | 58,093 |
| Aug 18, 2026 | 1,011.00 | 1,022.60 | 1,005.00 | 1,013.30 | 1,013.30 | -0.56% | 108,162 |
| Aug 17, 2026 | 1,008.30 | 1,025.40 | 1,001.20 | 1,019.00 | 1,019.00 | 0.77% | 125,429 |
| Aug 14, 2026 | 1,030.00 | 1,030.00 | 1,010.00 | 1,011.20 | 1,011.20 | -1.48% | 61,108 |
| Aug 13, 2026 | 1,043.80 | 1,045.00 | 1,020.00 | 1,026.40 | 1,026.40 | -1.17% | 201,753 |
| Aug 12, 2026 | 1,017.80 | 1,042.00 | 1,010.90 | 1,038.60 | 1,038.60 | 1.85% | 161,763 |
| Aug 11, 2026 | 1,008.80 | 1,021.20 | 1,001.50 | 1,019.70 | 1,019.70 | 0.78% | 114,010 |