Aditya Birla Sun Life AMC Limited (NSE:ABSLAMC)
India · Delayed Price · Currency is INR 1,180.60
+13.50 (1.16%)
Jun 19, 2026, 3:30 PM IST
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,167.10 | 1,176.00 | 1,151.50 | 1,171.10 | - | 0.34% | 196,950 |
| Jun 18, 2026 | 1,098.70 | 1,170.10 | 1,098.70 | 1,167.10 | 1,167.10 | 6.30% | 541,723 |
| Jun 17, 2026 | 1,120.60 | 1,129.50 | 1,090.80 | 1,097.90 | 1,097.90 | -2.03% | 279,342 |
| Jun 16, 2026 | 1,156.40 | 1,167.60 | 1,117.00 | 1,120.60 | 1,120.60 | -2.22% | 350,182 |
| Jun 15, 2026 | 1,118.00 | 1,158.50 | 1,092.20 | 1,146.10 | 1,146.10 | 4.08% | 1,017,809 |
| Jun 12, 2026 | 1,087.80 | 1,119.40 | 1,075.70 | 1,101.20 | 1,101.20 | 3.05% | 801,088 |
| Jun 11, 2026 | 1,113.60 | 1,119.70 | 1,060.00 | 1,068.60 | 1,068.60 | -3.76% | 425,095 |
| Jun 10, 2026 | 1,065.00 | 1,118.40 | 1,062.50 | 1,110.30 | 1,110.30 | 4.51% | 626,477 |
| Jun 9, 2026 | 1,044.00 | 1,066.70 | 1,041.00 | 1,062.40 | 1,062.40 | 1.74% | 996,871 |
| Jun 8, 2026 | 1,033.30 | 1,061.80 | 1,025.10 | 1,044.20 | 1,044.20 | -0.44% | 208,088 |
| Jun 5, 2026 | 1,031.80 | 1,053.60 | 1,030.00 | 1,048.80 | 1,048.80 | 1.41% | 176,351 |
| Jun 4, 2026 | 1,030.00 | 1,046.80 | 1,024.10 | 1,034.20 | 1,034.20 | 0.09% | 338,535 |
| Jun 3, 2026 | 1,020.00 | 1,057.10 | 1,005.60 | 1,033.30 | 1,033.30 | 0.59% | 467,879 |
| Jun 2, 2026 | 1,015.00 | 1,040.70 | 1,015.00 | 1,027.20 | 1,027.20 | 0.78% | 130,210 |
| Jun 1, 2026 | 1,064.00 | 1,064.00 | 1,013.50 | 1,019.30 | 1,019.30 | -4.20% | 229,242 |
| May 29, 2026 | 1,027.30 | 1,089.50 | 1,025.10 | 1,064.00 | 1,064.00 | 3.57% | 432,117 |
| May 27, 2026 | 1,004.00 | 1,034.60 | 998.00 | 1,027.30 | 1,027.30 | 2.38% | 250,892 |
| May 26, 2026 | 1,015.10 | 1,027.90 | 997.10 | 1,003.40 | 1,003.40 | -1.26% | 234,004 |
| May 25, 2026 | 1,012.20 | 1,047.10 | 1,005.00 | 1,016.20 | 1,016.20 | 0.44% | 406,460 |
| May 22, 2026 | 1,025.70 | 1,027.80 | 1,005.10 | 1,011.70 | 1,011.70 | -0.96% | 105,597 |
| May 21, 2026 | 1,030.00 | 1,037.20 | 1,010.20 | 1,021.50 | 1,021.50 | 0.04% | 113,012 |
| May 20, 2026 | 1,036.00 | 1,036.80 | 1,001.60 | 1,021.10 | 1,021.10 | -1.52% | 202,338 |
| May 19, 2026 | 990.40 | 1,042.00 | 981.10 | 1,036.90 | 1,036.90 | 5.03% | 251,387 |
| May 18, 2026 | 1,012.10 | 1,017.60 | 979.10 | 987.20 | 987.20 | -4.19% | 462,269 |
| May 15, 2026 | 1,068.20 | 1,070.20 | 1,022.30 | 1,030.40 | 1,030.40 | -3.54% | 153,112 |
| May 14, 2026 | 1,042.80 | 1,071.80 | 1,026.60 | 1,068.20 | 1,068.20 | 3.33% | 379,748 |
| May 13, 2026 | 1,047.60 | 1,076.20 | 1,018.40 | 1,033.80 | 1,033.80 | -2.02% | 574,725 |
| May 12, 2026 | 1,059.30 | 1,068.20 | 1,045.10 | 1,055.10 | 1,055.10 | -0.40% | 287,226 |
| May 11, 2026 | 1,067.00 | 1,076.60 | 1,044.30 | 1,059.30 | 1,059.30 | -1.22% | 390,828 |
| May 8, 2026 | 1,088.60 | 1,088.90 | 1,063.90 | 1,072.40 | 1,072.40 | -1.49% | 1,079,673 |
| May 7, 2026 | 1,073.40 | 1,123.50 | 1,063.00 | 1,088.60 | 1,088.60 | 2.05% | 681,795 |
| May 6, 2026 | 1,075.00 | 1,075.00 | 1,050.10 | 1,066.70 | 1,066.70 | 0.20% | 390,001 |
| May 5, 2026 | 1,038.00 | 1,081.80 | 1,030.00 | 1,064.60 | 1,064.60 | 2.39% | 875,420 |
| May 4, 2026 | 1,009.00 | 1,050.00 | 996.70 | 1,039.80 | 1,039.80 | 2.42% | 312,934 |
| Apr 30, 2026 | 1,019.05 | 1,029.65 | 999.75 | 1,015.20 | 1,015.20 | -0.87% | 237,871 |
| Apr 29, 2026 | 1,070.50 | 1,076.00 | 1,015.20 | 1,024.10 | 1,024.10 | -3.96% | 809,198 |
| Apr 28, 2026 | 1,065.00 | 1,084.40 | 1,047.55 | 1,066.30 | 1,066.30 | 0.08% | 325,358 |
| Apr 27, 2026 | 1,071.70 | 1,089.80 | 1,051.00 | 1,065.40 | 1,065.40 | -0.21% | 585,177 |
| Apr 24, 2026 | 1,033.60 | 1,099.25 | 1,032.50 | 1,067.65 | 1,067.65 | 1.93% | 1,770,123 |
| Apr 23, 2026 | 1,020.00 | 1,078.00 | 1,011.05 | 1,047.45 | 1,047.45 | 2.70% | 1,463,823 |
| Apr 22, 2026 | 1,041.60 | 1,050.00 | 1,014.80 | 1,019.95 | 1,019.95 | -1.72% | 244,857 |
| Apr 21, 2026 | 1,072.50 | 1,072.50 | 1,026.50 | 1,037.85 | 1,037.85 | -2.70% | 427,838 |
| Apr 20, 2026 | 1,060.00 | 1,082.25 | 1,050.10 | 1,066.70 | 1,066.70 | -0.15% | 502,198 |
| Apr 17, 2026 | 1,055.10 | 1,073.95 | 1,016.10 | 1,068.25 | 1,068.25 | 1.76% | 371,333 |
| Apr 16, 2026 | 1,057.00 | 1,062.55 | 1,023.00 | 1,049.80 | 1,049.80 | 0.20% | 336,108 |
| Apr 15, 2026 | 1,027.00 | 1,055.00 | 1,014.80 | 1,047.75 | 1,047.75 | 3.72% | 573,318 |
| Apr 13, 2026 | 985.00 | 1,013.30 | 965.55 | 1,010.20 | 1,010.20 | 1.24% | 403,135 |
| Apr 10, 2026 | 974.90 | 1,010.85 | 958.95 | 997.85 | 997.85 | 3.11% | 663,943 |
| Apr 9, 2026 | 974.00 | 992.05 | 962.15 | 967.75 | 967.75 | -0.62% | 191,497 |
| Apr 8, 2026 | 948.15 | 986.60 | 946.70 | 973.80 | 973.80 | 4.69% | 437,020 |