Aditya Birla Sun Life AMC Limited (NSE:ABSLAMC)
India · Delayed Price · Currency is INR 1,064.00
+36.70 (3.57%)
May 29, 2026, 3:29 PM IST
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 947.10 | 947.55 | 927.15 | 930.15 | 930.15 | -1.79% | 156,213 |
| Apr 6, 2026 | 921.80 | 958.30 | 906.30 | 947.10 | 947.10 | 3.27% | 411,948 |
| Apr 2, 2026 | 895.00 | 934.00 | 872.40 | 917.15 | 917.15 | 1.75% | 356,975 |
| Apr 1, 2026 | 910.00 | 915.00 | 891.00 | 901.40 | 901.40 | 2.63% | 153,583 |
| Mar 30, 2026 | 895.00 | 899.70 | 867.10 | 878.30 | 878.30 | -2.73% | 281,184 |
| Mar 27, 2026 | 928.00 | 928.00 | 888.45 | 902.95 | 902.95 | -3.92% | 312,475 |
| Mar 25, 2026 | 915.00 | 946.95 | 897.00 | 939.80 | 939.80 | 4.46% | 323,399 |
| Mar 24, 2026 | 914.00 | 919.85 | 889.35 | 899.70 | 899.70 | 1.18% | 209,537 |
| Mar 23, 2026 | 937.90 | 939.90 | 882.05 | 889.25 | 889.25 | -5.86% | 313,955 |
| Mar 20, 2026 | 947.40 | 960.80 | 938.10 | 944.65 | 944.65 | 1.20% | 157,330 |
| Mar 19, 2026 | 960.00 | 968.95 | 931.00 | 933.45 | 933.45 | -3.71% | 200,816 |
| Mar 18, 2026 | 966.00 | 990.85 | 958.40 | 969.45 | 969.45 | 1.17% | 539,416 |
| Mar 17, 2026 | 964.10 | 994.95 | 942.65 | 958.20 | 958.20 | 0.60% | 904,502 |
| Mar 16, 2026 | 941.30 | 986.00 | 935.00 | 952.50 | 952.50 | 2.11% | 1,436,167 |
| Mar 13, 2026 | 990.10 | 996.00 | 922.30 | 932.80 | 932.80 | -6.73% | 346,365 |