Aditya Birla Money Limited (BOM:532974)
India
· Delayed Price · Currency is INR 150.68
+5.50 (3.79%)
At close: Apr 28, 2026
Aditya Birla Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 148.21 | 151.06 | 144.41 | 147.14 | 147.14 | -2.35% | 13,566 |
| Apr 28, 2026 | 147.21 | 153.41 | 147.21 | 150.68 | 150.68 | 3.79% | 9,614 |
| Apr 27, 2026 | 142.74 | 146.94 | 142.74 | 145.18 | 145.18 | 1.62% | 8,654 |
| Apr 24, 2026 | 147.40 | 148.00 | 139.53 | 142.86 | 142.86 | -3.09% | 15,038 |
| Apr 23, 2026 | 151.00 | 151.00 | 144.75 | 147.41 | 147.41 | -3.16% | 15,045 |
| Apr 22, 2026 | 155.54 | 155.54 | 150.25 | 152.22 | 152.22 | -0.79% | 5,934 |
| Apr 21, 2026 | 152.69 | 156.03 | 150.69 | 153.43 | 153.43 | 1.82% | 7,780 |
| Apr 20, 2026 | 148.97 | 158.48 | 145.95 | 150.69 | 150.69 | 7.01% | 78,840 |
| Apr 17, 2026 | 141.29 | 144.40 | 139.75 | 140.82 | 140.82 | 1.47% | 13,419 |
| Apr 16, 2026 | 141.80 | 141.80 | 136.76 | 138.78 | 138.78 | 0.21% | 12,719 |
| Apr 15, 2026 | 136.05 | 141.32 | 136.05 | 138.49 | 138.49 | 3.40% | 8,548 |
| Apr 13, 2026 | 126.00 | 139.00 | 123.00 | 133.93 | 133.93 | 1.29% | 12,347 |
| Apr 10, 2026 | 128.35 | 132.66 | 128.35 | 132.22 | 132.22 | 4.80% | 4,844 |
| Apr 9, 2026 | 127.45 | 128.55 | 122.96 | 126.17 | 126.17 | 0.98% | 3,607 |
| Apr 8, 2026 | 120.60 | 127.50 | 120.28 | 124.95 | 124.95 | 10.04% | 5,770 |
| Apr 7, 2026 | 115.17 | 115.25 | 112.66 | 113.55 | 113.55 | - | 566 |
| Apr 6, 2026 | 119.00 | 119.00 | 109.09 | 113.55 | 113.55 | 3.41% | 1,387 |
| Apr 2, 2026 | 110.00 | 110.90 | 104.70 | 109.81 | 109.81 | 0.65% | 6,477 |
| Apr 1, 2026 | 102.40 | 115.98 | 95.03 | 109.10 | 109.10 | 12.88% | 7,988 |
| Mar 30, 2026 | 100.00 | 101.90 | 95.35 | 96.65 | 96.65 | -6.26% | 13,657 |
| Mar 27, 2026 | 107.00 | 107.50 | 101.75 | 103.10 | 103.10 | -5.50% | 8,096 |
| Mar 25, 2026 | 108.85 | 112.00 | 107.00 | 109.10 | 109.10 | 0.88% | 5,945 |
| Mar 24, 2026 | 107.95 | 110.70 | 105.40 | 108.15 | 108.15 | 5.26% | 3,965 |
| Mar 23, 2026 | 111.55 | 111.55 | 101.60 | 102.75 | 102.75 | -7.76% | 3,929 |
| Mar 20, 2026 | 115.95 | 116.80 | 111.00 | 111.40 | 111.40 | -1.81% | 5,565 |
| Mar 19, 2026 | 115.00 | 116.70 | 112.80 | 113.45 | 113.45 | -2.95% | 2,612 |
| Mar 18, 2026 | 116.95 | 119.45 | 116.55 | 116.90 | 116.90 | 1.52% | 2,713 |
| Mar 17, 2026 | 116.00 | 118.85 | 115.00 | 115.15 | 115.15 | -0.09% | 32,429 |
| Mar 16, 2026 | 116.00 | 119.40 | 113.55 | 115.25 | 115.25 | -1.33% | 6,056 |
| Mar 13, 2026 | 118.65 | 120.55 | 114.20 | 116.80 | 116.80 | -3.51% | 4,256 |
| Mar 12, 2026 | 116.45 | 124.10 | 116.45 | 121.05 | 121.05 | -1.18% | 3,419 |
| Mar 11, 2026 | 131.00 | 131.00 | 122.05 | 122.50 | 122.50 | -0.69% | 1,238 |
| Mar 10, 2026 | 122.00 | 124.50 | 121.15 | 123.35 | 123.35 | 1.23% | 1,297 |
| Mar 9, 2026 | 124.05 | 124.05 | 120.65 | 121.85 | 121.85 | -4.77% | 1,485 |
| Mar 6, 2026 | 128.50 | 129.75 | 127.90 | 127.95 | 127.95 | 0.43% | 1,694 |
| Mar 5, 2026 | 127.75 | 133.40 | 126.20 | 127.40 | 127.40 | -1.74% | 5,327 |
| Mar 4, 2026 | 132.85 | 132.85 | 127.55 | 129.65 | 129.65 | -2.74% | 916 |
| Mar 2, 2026 | 124.95 | 136.95 | 122.30 | 133.30 | 133.30 | 1.83% | 3,261 |
| Feb 27, 2026 | 130.25 | 132.20 | 130.00 | 130.90 | 130.90 | -0.83% | 675 |
| Feb 26, 2026 | 133.60 | 134.35 | 131.20 | 132.00 | 132.00 | 0.30% | 2,164 |
| Feb 25, 2026 | 136.40 | 136.55 | 131.60 | 131.60 | 131.60 | -2.99% | 1,221 |
| Feb 24, 2026 | 132.55 | 139.80 | 132.55 | 135.65 | 135.65 | 2.38% | 2,044 |
| Feb 23, 2026 | 131.55 | 134.90 | 131.55 | 132.50 | 132.50 | -0.53% | 998 |
| Feb 20, 2026 | 135.15 | 138.60 | 132.50 | 133.20 | 133.20 | -2.13% | 2,492 |
| Feb 19, 2026 | 137.15 | 137.80 | 135.65 | 136.10 | 136.10 | -2.09% | 1,222 |
| Feb 18, 2026 | 146.75 | 146.75 | 136.00 | 139.00 | 139.00 | -0.64% | 1,991 |
| Feb 17, 2026 | 134.15 | 157.85 | 131.75 | 139.90 | 139.90 | 4.79% | 3,717 |
| Feb 16, 2026 | 133.45 | 133.70 | 132.25 | 133.50 | 133.50 | 0.04% | 988 |
| Feb 13, 2026 | 138.00 | 138.00 | 132.40 | 133.45 | 133.45 | -2.23% | 395 |
| Feb 12, 2026 | 136.40 | 137.00 | 131.95 | 136.50 | 136.50 | 1.26% | 1,066 |
| Feb 11, 2026 | 137.00 | 137.00 | 132.40 | 134.80 | 134.80 | -0.96% | 2,866 |
| Feb 10, 2026 | 131.25 | 136.55 | 130.05 | 136.10 | 136.10 | 2.99% | 10,548 |
| Feb 9, 2026 | 123.25 | 140.70 | 123.25 | 132.15 | 132.15 | 6.23% | 6,080 |
| Feb 6, 2026 | 127.00 | 127.00 | 123.00 | 124.40 | 124.40 | -1.50% | 2,079 |
| Feb 5, 2026 | 128.65 | 130.65 | 125.20 | 126.30 | 126.30 | -2.77% | 2,267 |
| Feb 4, 2026 | 124.35 | 131.50 | 123.15 | 129.90 | 129.90 | 4.09% | 915 |
| Feb 3, 2026 | 129.80 | 136.00 | 123.00 | 124.80 | 124.80 | 4.13% | 12,151 |
| Feb 2, 2026 | 120.40 | 120.75 | 116.50 | 119.85 | 119.85 | -0.75% | 1,967 |
| Feb 1, 2026 | 126.55 | 126.65 | 119.90 | 120.75 | 120.75 | -3.36% | 2,467 |
| Jan 30, 2026 | 120.50 | 124.95 | 116.65 | 124.95 | 124.95 | 4.43% | 12,525 |
| Jan 29, 2026 | 119.00 | 121.00 | 115.85 | 119.65 | 119.65 | 0.34% | 5,811 |
| Jan 28, 2026 | 119.00 | 121.30 | 118.60 | 119.25 | 119.25 | 0.29% | 5,790 |
| Jan 27, 2026 | 115.30 | 120.60 | 114.05 | 118.90 | 118.90 | 1.84% | 6,342 |
| Jan 23, 2026 | 120.00 | 123.50 | 116.50 | 116.75 | 116.75 | -4.93% | 11,190 |
| Jan 22, 2026 | 123.10 | 125.00 | 120.95 | 122.80 | 122.80 | 1.82% | 10,831 |
| Jan 21, 2026 | 120.05 | 124.45 | 119.20 | 120.60 | 120.60 | -2.94% | 5,616 |
| Jan 20, 2026 | 127.70 | 129.45 | 124.00 | 124.25 | 124.25 | -3.61% | 3,114 |
| Jan 19, 2026 | 130.00 | 132.40 | 128.40 | 128.90 | 128.90 | -2.61% | 3,342 |
| Jan 16, 2026 | 134.90 | 144.45 | 131.60 | 132.35 | 132.35 | -1.89% | 9,171 |
| Jan 14, 2026 | 137.60 | 138.00 | 134.00 | 134.90 | 134.90 | -2.00% | 1,861 |
| Jan 13, 2026 | 137.00 | 140.00 | 135.60 | 137.65 | 137.65 | -0.43% | 1,852 |
| Jan 12, 2026 | 140.00 | 140.05 | 135.50 | 138.25 | 138.25 | -1.18% | 1,686 |
| Jan 9, 2026 | 143.00 | 144.45 | 139.90 | 139.90 | 139.90 | -2.51% | 6,202 |
| Jan 8, 2026 | 148.00 | 148.00 | 141.90 | 143.50 | 143.50 | 0.24% | 3,501 |
| Jan 7, 2026 | 139.10 | 143.95 | 139.10 | 143.15 | 143.15 | 2.03% | 6,249 |
| Jan 6, 2026 | 143.10 | 143.10 | 140.25 | 140.30 | 140.30 | -1.99% | 9,383 |
| Jan 5, 2026 | 132.10 | 145.50 | 132.10 | 143.15 | 143.15 | -1.14% | 3,090 |
| Jan 2, 2026 | 143.25 | 144.80 | 140.50 | 144.80 | 144.80 | 1.76% | 4,917 |
| Jan 1, 2026 | 143.90 | 143.90 | 141.90 | 142.30 | 142.30 | -0.11% | 950 |
| Dec 31, 2025 | 143.75 | 144.75 | 138.90 | 142.45 | 142.45 | -0.90% | 7,242 |
| Dec 30, 2025 | 142.45 | 149.50 | 139.30 | 143.75 | 143.75 | 0.49% | 4,404 |
| Dec 29, 2025 | 144.00 | 145.65 | 140.10 | 143.05 | 143.05 | -2.02% | 4,693 |
| Dec 26, 2025 | 144.30 | 147.35 | 143.05 | 146.00 | 146.00 | -0.44% | 4,004 |
| Dec 24, 2025 | 147.40 | 149.70 | 145.80 | 146.65 | 146.65 | 0.14% | 6,883 |
| Dec 23, 2025 | 143.10 | 147.65 | 141.25 | 146.45 | 146.45 | -0.10% | 706 |
| Dec 22, 2025 | 146.65 | 148.95 | 146.00 | 146.60 | 146.60 | 0.21% | 1,098 |
| Dec 19, 2025 | 146.30 | 147.65 | 145.85 | 146.30 | 146.30 | 0.65% | 1,294 |
| Dec 18, 2025 | 144.40 | 146.70 | 144.30 | 145.35 | 145.35 | -0.48% | 969 |
| Dec 17, 2025 | 152.70 | 152.70 | 144.80 | 146.05 | 146.05 | -1.98% | 1,439 |
| Dec 16, 2025 | 150.85 | 151.15 | 149.00 | 149.00 | 149.00 | -0.96% | 866 |
| Dec 15, 2025 | 141.15 | 164.25 | 141.15 | 150.45 | 150.45 | 1.31% | 25,818 |
| Dec 12, 2025 | 148.05 | 148.85 | 145.45 | 148.50 | 148.50 | 0.37% | 1,793 |
| Dec 11, 2025 | 147.75 | 149.55 | 146.20 | 147.95 | 147.95 | 0.14% | 534 |
| Dec 10, 2025 | 147.70 | 150.70 | 146.40 | 147.75 | 147.75 | -0.87% | 561 |
| Dec 9, 2025 | 148.60 | 150.05 | 145.00 | 149.05 | 149.05 | 1.26% | 1,753 |
| Dec 8, 2025 | 150.80 | 150.80 | 147.05 | 147.20 | 147.20 | -1.67% | 2,206 |
| Dec 5, 2025 | 150.55 | 153.30 | 149.50 | 149.70 | 149.70 | -0.50% | 868 |
| Dec 4, 2025 | 152.00 | 157.00 | 150.10 | 150.45 | 150.45 | 0.10% | 1,874 |
| Dec 3, 2025 | 155.00 | 155.60 | 149.95 | 150.30 | 150.30 | -3.34% | 10,610 |
| Dec 2, 2025 | 155.05 | 156.35 | 154.75 | 155.50 | 155.50 | 0.97% | 946 |