Aditya Birla Sun Life AMC Limited (NSE:ABSLAMC)
India · Delayed Price · Currency is INR 1,008.40
+13.00 (1.31%)
Aug 21, 2026, 3:29 PM IST
Aditya Birla Sun Life AMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,199.00 | 1,203.60 | 1,162.00 | 1,178.40 | 1,149.59 | -1.08% | 263,221 |
| Jul 2, 2026 | 1,138.90 | 1,198.00 | 1,138.90 | 1,191.30 | 1,162.18 | 4.08% | 260,053 |
| Jul 1, 2026 | 1,166.10 | 1,185.00 | 1,140.00 | 1,144.60 | 1,116.62 | -0.87% | 151,605 |
| Jun 30, 2026 | 1,134.00 | 1,169.30 | 1,122.90 | 1,154.70 | 1,126.47 | -1.38% | 342,084 |
| Jun 29, 2026 | 1,140.00 | 1,199.80 | 1,125.20 | 1,170.80 | 1,142.18 | 2.59% | 1,514,171 |
| Jun 25, 2026 | 1,199.70 | 1,204.80 | 1,136.00 | 1,141.20 | 1,113.30 | -4.52% | 341,944 |
| Jun 24, 2026 | 1,199.00 | 1,220.00 | 1,185.10 | 1,195.20 | 1,165.98 | -0.32% | 432,039 |
| Jun 23, 2026 | 1,181.00 | 1,224.00 | 1,180.00 | 1,199.00 | 1,169.69 | 1.58% | 682,421 |
| Jun 22, 2026 | 1,193.40 | 1,224.90 | 1,175.80 | 1,180.40 | 1,151.54 | -0.02% | 505,517 |
| Jun 19, 2026 | 1,167.10 | 1,189.00 | 1,151.50 | 1,180.60 | 1,151.74 | 1.16% | 443,139 |
| Jun 18, 2026 | 1,098.70 | 1,170.10 | 1,098.70 | 1,167.10 | 1,138.57 | 6.30% | 541,723 |
| Jun 17, 2026 | 1,120.60 | 1,129.50 | 1,090.80 | 1,097.90 | 1,071.06 | -2.03% | 279,342 |
| Jun 16, 2026 | 1,156.40 | 1,167.60 | 1,117.00 | 1,120.60 | 1,093.21 | -2.22% | 350,182 |
| Jun 15, 2026 | 1,118.00 | 1,158.50 | 1,092.20 | 1,146.10 | 1,118.08 | 4.08% | 1,017,809 |
| Jun 12, 2026 | 1,087.80 | 1,119.40 | 1,075.70 | 1,101.20 | 1,074.28 | 3.05% | 801,088 |