Aditya Birla Sun Life AMC Limited (NSE:ABSLAMC)
India · Delayed Price · Currency is INR 1,085.50
-3.00 (-0.28%)
Sep 11, 2026, 3:30 PM IST
Aditya Birla Sun Life AMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1,025.40 | 1,028.40 | 1,000.30 | 1,011.80 | 1,011.80 | -1.32% | 352,784 |
| Aug 7, 2026 | 1,028.50 | 1,034.70 | 1,006.10 | 1,025.30 | 1,025.30 | 0.12% | 198,652 |
| Aug 6, 2026 | 1,017.10 | 1,028.50 | 1,005.60 | 1,024.10 | 1,024.10 | 0.69% | 169,770 |
| Aug 5, 2026 | 1,006.40 | 1,023.00 | 996.00 | 1,017.10 | 1,017.10 | 2.16% | 184,027 |
| Aug 4, 2026 | 1,012.00 | 1,022.60 | 989.80 | 995.60 | 995.60 | -2.18% | 318,393 |
| Aug 3, 2026 | 1,026.30 | 1,027.80 | 1,000.00 | 1,017.80 | 1,017.80 | 0.59% | 292,827 |
| Jul 31, 2026 | 1,012.00 | 1,022.20 | 1,002.20 | 1,011.80 | 1,011.80 | 0.30% | 266,022 |
| Jul 30, 2026 | 1,020.00 | 1,025.50 | 1,006.10 | 1,008.80 | 1,008.80 | -0.86% | 72,834 |
| Jul 29, 2026 | 1,004.20 | 1,029.30 | 1,001.50 | 1,017.50 | 1,017.50 | 1.83% | 187,421 |
| Jul 28, 2026 | 992.00 | 1,008.70 | 991.80 | 999.20 | 999.20 | 1.01% | 183,500 |
| Jul 27, 2026 | 1,005.10 | 1,016.90 | 976.80 | 989.20 | 989.20 | -2.73% | 469,490 |
| Jul 24, 2026 | 975.00 | 1,022.40 | 974.00 | 1,017.00 | 1,017.00 | 3.14% | 546,485 |
| Jul 23, 2026 | 1,002.60 | 1,010.90 | 973.30 | 986.00 | 986.00 | -1.69% | 480,848 |
| Jul 22, 2026 | 1,013.50 | 1,021.50 | 974.30 | 1,002.90 | 1,002.90 | -1.44% | 1,218,591 |
| Jul 21, 2026 | 1,126.90 | 1,126.90 | 1,038.10 | 1,043.10 | 1,017.60 | -6.75% | 873,489 |
| Jul 20, 2026 | 1,145.00 | 1,167.30 | 1,115.00 | 1,118.60 | 1,091.25 | -2.78% | 416,720 |
| Jul 17, 2026 | 1,128.60 | 1,154.00 | 1,124.00 | 1,150.60 | 1,122.47 | 1.63% | 298,822 |
| Jul 16, 2026 | 1,153.90 | 1,156.30 | 1,128.00 | 1,132.10 | 1,104.42 | -1.48% | 174,306 |
| Jul 15, 2026 | 1,143.60 | 1,161.70 | 1,140.30 | 1,149.10 | 1,121.01 | 0.48% | 209,635 |
| Jul 14, 2026 | 1,177.50 | 1,179.70 | 1,129.50 | 1,143.60 | 1,115.64 | -2.56% | 212,678 |
| Jul 13, 2026 | 1,147.70 | 1,179.10 | 1,137.20 | 1,173.70 | 1,145.01 | 2.36% | 511,637 |
| Jul 10, 2026 | 1,145.80 | 1,159.60 | 1,135.30 | 1,146.60 | 1,118.57 | 0.93% | 192,247 |
| Jul 9, 2026 | 1,120.00 | 1,145.10 | 1,115.20 | 1,136.00 | 1,108.23 | 1.02% | 231,867 |
| Jul 8, 2026 | 1,160.30 | 1,169.00 | 1,116.30 | 1,124.50 | 1,097.01 | -2.91% | 162,784 |
| Jul 7, 2026 | 1,160.00 | 1,169.90 | 1,151.00 | 1,158.20 | 1,129.89 | -0.22% | 123,029 |
| Jul 6, 2026 | 1,180.70 | 1,193.10 | 1,147.00 | 1,160.70 | 1,132.33 | -1.50% | 233,115 |