Aditya Birla Money Limited (NSE:BIRLAMONEY)
India · Delayed Price · Currency is INR 171.80
+0.81 (0.47%)
Aug 1, 2025, 3:29 PM IST
Aditya Birla Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 169.00 | 174.85 | 169.00 | 171.80 | 171.80 | 0.47% | 58,600 |
| Jul 31, 2025 | 163.00 | 173.90 | 163.00 | 170.99 | 170.99 | 2.16% | 93,199 |
| Jul 30, 2025 | 170.01 | 170.79 | 166.12 | 167.37 | 167.37 | -1.11% | 47,138 |
| Jul 29, 2025 | 167.70 | 170.01 | 165.01 | 169.25 | 169.25 | 1.54% | 36,136 |
| Jul 28, 2025 | 169.02 | 173.54 | 165.33 | 166.69 | 166.69 | -1.38% | 82,971 |
| Jul 25, 2025 | 177.00 | 179.95 | 168.53 | 169.02 | 169.02 | -4.73% | 161,716 |
| Jul 24, 2025 | 177.90 | 180.00 | 176.63 | 177.41 | 177.41 | 0.07% | 31,681 |
| Jul 23, 2025 | 182.00 | 182.00 | 176.42 | 177.29 | 177.29 | -2.36% | 69,499 |
| Jul 22, 2025 | 177.00 | 183.98 | 175.10 | 181.57 | 181.57 | 2.69% | 110,451 |
| Jul 21, 2025 | 175.52 | 177.57 | 173.60 | 176.81 | 176.81 | 0.73% | 46,552 |
| Jul 18, 2025 | 177.98 | 177.98 | 172.71 | 175.52 | 175.52 | -1.00% | 80,491 |
| Jul 17, 2025 | 179.70 | 180.36 | 177.00 | 177.30 | 177.30 | -0.95% | 99,666 |
| Jul 16, 2025 | 181.80 | 181.80 | 175.60 | 179.00 | 179.00 | 1.50% | 77,230 |
| Jul 15, 2025 | 175.80 | 182.50 | 174.41 | 176.36 | 176.36 | 0.32% | 209,973 |
| Jul 14, 2025 | 185.59 | 185.99 | 175.80 | 175.80 | 175.80 | -5.00% | 279,939 |
| Jul 11, 2025 | 191.90 | 194.75 | 184.00 | 185.06 | 185.06 | -3.76% | 170,280 |
| Jul 10, 2025 | 192.24 | 195.94 | 191.43 | 192.29 | 192.29 | 0.46% | 56,901 |
| Jul 9, 2025 | 197.79 | 198.05 | 190.41 | 191.40 | 191.40 | -3.26% | 101,561 |
| Jul 8, 2025 | 194.00 | 200.83 | 194.00 | 197.86 | 197.86 | 1.73% | 113,120 |
| Jul 7, 2025 | 191.89 | 197.20 | 189.31 | 194.49 | 194.49 | 1.82% | 133,788 |
| Jul 4, 2025 | 192.00 | 196.62 | 190.20 | 191.01 | 191.01 | -1.94% | 74,521 |
| Jul 3, 2025 | 198.90 | 200.74 | 194.00 | 194.78 | 194.78 | -1.07% | 83,023 |
| Jul 2, 2025 | 198.97 | 198.97 | 193.11 | 196.88 | 196.88 | 0.79% | 75,988 |
| Jul 1, 2025 | 194.13 | 198.50 | 191.00 | 195.34 | 195.34 | 0.62% | 158,805 |
| Jun 30, 2025 | 198.04 | 201.32 | 192.90 | 194.13 | 194.13 | -1.44% | 233,811 |
| Jun 27, 2025 | 191.50 | 197.16 | 188.67 | 196.97 | 196.97 | 4.89% | 318,032 |
| Jun 26, 2025 | 194.70 | 194.70 | 183.35 | 187.78 | 187.78 | -1.84% | 82,019 |
| Jun 25, 2025 | 187.00 | 193.80 | 186.01 | 191.30 | 191.30 | 2.91% | 153,121 |
| Jun 24, 2025 | 183.37 | 185.89 | 178.80 | 185.89 | 185.89 | 5.00% | 265,851 |
| Jun 23, 2025 | 171.00 | 180.99 | 168.73 | 177.04 | 177.04 | 2.59% | 96,722 |
| Jun 20, 2025 | 174.72 | 181.80 | 170.90 | 172.57 | 172.57 | -0.33% | 177,035 |
| Jun 19, 2025 | 178.97 | 183.76 | 170.61 | 173.15 | 173.15 | -3.25% | 138,913 |
| Jun 18, 2025 | 179.22 | 182.40 | 177.70 | 178.97 | 178.97 | -0.14% | 43,556 |
| Jun 17, 2025 | 180.37 | 188.00 | 177.16 | 179.22 | 179.22 | -0.64% | 165,922 |
| Jun 16, 2025 | 180.00 | 183.99 | 177.70 | 180.37 | 180.37 | -1.19% | 67,119 |
| Jun 13, 2025 | 180.56 | 185.83 | 177.00 | 182.55 | 182.55 | -1.65% | 109,259 |
| Jun 12, 2025 | 190.40 | 190.40 | 182.21 | 185.61 | 185.61 | -1.54% | 112,406 |
| Jun 11, 2025 | 191.60 | 194.98 | 186.18 | 188.51 | 188.51 | -2.12% | 149,198 |
| Jun 10, 2025 | 198.90 | 198.90 | 190.03 | 192.60 | 192.60 | -0.84% | 123,507 |
| Jun 9, 2025 | 191.04 | 201.99 | 188.81 | 194.24 | 194.24 | -1.58% | 316,083 |
| Jun 6, 2025 | 201.91 | 201.91 | 197.36 | 197.36 | 197.36 | -5.00% | 393,322 |
| Jun 5, 2025 | 199.48 | 208.71 | 199.48 | 207.75 | 207.75 | 4.51% | 827,504 |
| Jun 4, 2025 | 199.90 | 204.00 | 196.50 | 198.78 | 198.78 | -0.07% | 265,507 |
| Jun 3, 2025 | 199.50 | 204.19 | 195.00 | 198.92 | 198.92 | 2.29% | 425,096 |
| Jun 2, 2025 | 184.94 | 194.47 | 179.75 | 194.47 | 194.47 | 5.00% | 452,532 |
| May 30, 2025 | 180.00 | 186.04 | 177.19 | 185.21 | 185.21 | 4.53% | 127,921 |
| May 29, 2025 | 170.40 | 179.16 | 168.51 | 177.19 | 177.19 | 3.72% | 116,141 |
| May 28, 2025 | 176.89 | 176.89 | 168.69 | 170.83 | 170.83 | -1.23% | 113,304 |
| May 27, 2025 | 164.73 | 172.96 | 163.99 | 172.96 | 172.96 | 5.00% | 237,779 |
| May 26, 2025 | 158.00 | 168.75 | 158.00 | 164.73 | 164.73 | 2.50% | 261,458 |