Aditya Birla Capital Limited (BOM:540691)
India
· Delayed Price · Currency is INR 326.55
-1.20 (-0.37%)
At close: Mar 6, 2026
Aditya Birla Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 326.95 | 332.10 | 325.30 | 326.55 | 326.55 | -0.37% | 88,549 |
| Mar 5, 2026 | 326.75 | 329.10 | 320.25 | 327.75 | 327.75 | 1.94% | 98,686 |
| Mar 4, 2026 | 335.15 | 335.15 | 318.85 | 321.50 | 321.50 | -4.92% | 418,677 |
| Mar 2, 2026 | 335.00 | 345.85 | 331.85 | 338.15 | 338.15 | -1.70% | 203,019 |
| Feb 27, 2026 | 356.50 | 358.95 | 338.30 | 344.00 | 344.00 | -3.34% | 635,238 |
| Feb 26, 2026 | 353.40 | 359.05 | 351.50 | 355.90 | 355.90 | 0.75% | 177,577 |
| Feb 25, 2026 | 350.20 | 359.90 | 350.20 | 353.25 | 353.25 | 1.13% | 255,104 |
| Feb 24, 2026 | 344.70 | 351.00 | 339.00 | 349.30 | 349.30 | 0.87% | 169,726 |
| Feb 23, 2026 | 345.40 | 350.90 | 342.90 | 346.30 | 346.30 | 0.35% | 145,774 |
| Feb 20, 2026 | 341.45 | 346.65 | 337.55 | 345.10 | 345.10 | 0.28% | 117,230 |
| Feb 19, 2026 | 351.55 | 351.55 | 341.00 | 344.15 | 344.15 | -1.52% | 59,964 |
| Feb 18, 2026 | 348.80 | 350.70 | 346.40 | 349.45 | 349.45 | 0.20% | 79,325 |
| Feb 17, 2026 | 342.95 | 350.00 | 342.00 | 348.75 | 348.75 | 1.07% | 165,421 |
| Feb 16, 2026 | 334.85 | 345.55 | 331.10 | 345.05 | 345.05 | 2.71% | 94,104 |
| Feb 13, 2026 | 347.85 | 347.85 | 334.50 | 335.95 | 335.95 | -2.41% | 173,115 |
| Feb 12, 2026 | 343.40 | 346.30 | 340.25 | 344.25 | 344.25 | 0.13% | 100,163 |
| Feb 11, 2026 | 353.85 | 354.00 | 342.20 | 343.80 | 343.80 | -2.79% | 232,630 |
| Feb 10, 2026 | 347.20 | 355.80 | 345.80 | 353.65 | 353.65 | 0.21% | 627,191 |
| Feb 9, 2026 | 348.20 | 355.20 | 348.20 | 352.90 | 352.90 | 1.52% | 115,169 |
| Feb 6, 2026 | 344.45 | 349.35 | 335.20 | 347.60 | 347.60 | 0.87% | 129,509 |
| Feb 5, 2026 | 346.55 | 346.60 | 335.05 | 344.60 | 344.60 | -0.55% | 174,344 |
| Feb 4, 2026 | 353.05 | 354.00 | 342.35 | 346.50 | 346.50 | 0.30% | 2,449,800 |
| Feb 3, 2026 | 347.60 | 360.40 | 341.00 | 345.45 | 345.45 | 3.71% | 367,114 |
| Feb 2, 2026 | 327.90 | 337.80 | 317.05 | 333.10 | 333.10 | 1.26% | 209,128 |
| Feb 1, 2026 | 340.15 | 342.50 | 326.40 | 328.95 | 328.95 | -2.98% | 140,113 |
| Jan 30, 2026 | 342.95 | 343.10 | 336.05 | 339.05 | 339.05 | -1.52% | 623,053 |
| Jan 29, 2026 | 346.55 | 352.35 | 333.55 | 344.30 | 344.30 | -1.13% | 228,517 |
| Jan 28, 2026 | 339.90 | 353.05 | 339.90 | 348.25 | 348.25 | -0.21% | 304,745 |
| Jan 27, 2026 | 347.20 | 352.05 | 342.70 | 349.00 | 349.00 | 0.33% | 190,078 |
| Jan 23, 2026 | 353.15 | 357.95 | 345.10 | 347.85 | 347.85 | -1.86% | 93,201 |
| Jan 22, 2026 | 352.70 | 357.55 | 347.90 | 354.45 | 354.45 | 2.35% | 104,640 |
| Jan 21, 2026 | 352.75 | 356.70 | 343.10 | 346.30 | 346.30 | -2.55% | 422,154 |
| Jan 20, 2026 | 361.85 | 366.00 | 353.85 | 355.35 | 355.35 | -1.58% | 102,138 |
| Jan 19, 2026 | 361.55 | 362.40 | 356.20 | 361.05 | 361.05 | -0.18% | 103,907 |
| Jan 16, 2026 | 358.95 | 363.75 | 357.65 | 361.70 | 361.70 | 0.84% | 161,608 |
| Jan 14, 2026 | 350.50 | 359.20 | 348.00 | 358.70 | 358.70 | 2.28% | 63,399 |
| Jan 13, 2026 | 357.30 | 359.55 | 344.90 | 350.70 | 350.70 | -1.36% | 121,137 |
| Jan 12, 2026 | 351.10 | 357.70 | 349.20 | 355.55 | 355.55 | 0.54% | 72,072 |
| Jan 9, 2026 | 358.00 | 363.15 | 351.50 | 353.65 | 353.65 | -1.34% | 110,463 |
| Jan 8, 2026 | 361.50 | 363.05 | 354.65 | 358.45 | 358.45 | -0.72% | 70,203 |
| Jan 7, 2026 | 360.70 | 362.80 | 354.45 | 361.05 | 361.05 | 0.10% | 194,953 |
| Jan 6, 2026 | 364.95 | 369.25 | 358.40 | 360.70 | 360.70 | -0.67% | 104,507 |
| Jan 5, 2026 | 361.10 | 366.50 | 360.30 | 363.15 | 363.15 | 0.54% | 98,789 |
| Jan 2, 2026 | 363.00 | 366.35 | 359.65 | 361.20 | 361.20 | -0.19% | 191,507 |
| Jan 1, 2026 | 358.40 | 362.80 | 353.75 | 361.90 | 361.90 | 1.05% | 204,327 |
| Dec 31, 2025 | 351.00 | 359.75 | 349.70 | 358.15 | 358.15 | 2.61% | 138,393 |
| Dec 30, 2025 | 340.35 | 351.75 | 340.35 | 349.05 | 349.05 | 0.65% | 136,039 |
| Dec 29, 2025 | 349.00 | 350.45 | 344.45 | 346.80 | 346.80 | -0.36% | 235,426 |
| Dec 26, 2025 | 347.90 | 349.95 | 344.00 | 348.05 | 348.05 | 0.17% | 121,430 |
| Dec 24, 2025 | 346.80 | 355.40 | 346.45 | 347.45 | 347.45 | 0.22% | 500,768 |
| Dec 23, 2025 | 347.30 | 348.65 | 344.30 | 346.70 | 346.70 | 0.13% | 122,000 |
| Dec 22, 2025 | 349.65 | 351.95 | 344.20 | 346.25 | 346.25 | -0.73% | 146,952 |
| Dec 19, 2025 | 345.05 | 349.45 | 343.55 | 348.80 | 348.80 | 1.31% | 84,573 |
| Dec 18, 2025 | 347.00 | 349.60 | 342.65 | 344.30 | 344.30 | -0.74% | 231,183 |
| Dec 17, 2025 | 347.85 | 353.20 | 344.60 | 346.85 | 346.85 | -0.27% | 58,523 |
| Dec 16, 2025 | 352.20 | 353.25 | 346.50 | 347.80 | 347.80 | -1.15% | 215,951 |
| Dec 15, 2025 | 363.00 | 363.00 | 351.40 | 351.85 | 351.85 | -3.07% | 192,634 |
| Dec 12, 2025 | 357.25 | 364.20 | 354.10 | 363.00 | 363.00 | 2.44% | 98,039 |
| Dec 11, 2025 | 361.80 | 362.10 | 353.20 | 354.35 | 354.35 | -1.21% | 708,194 |
| Dec 10, 2025 | 365.00 | 368.90 | 357.25 | 358.70 | 358.70 | -1.50% | 160,262 |
| Dec 9, 2025 | 357.10 | 366.80 | 353.20 | 364.15 | 364.15 | 1.97% | 368,089 |
| Dec 8, 2025 | 360.30 | 360.30 | 353.40 | 357.10 | 357.10 | -0.49% | 168,306 |
| Dec 5, 2025 | 349.10 | 360.75 | 346.10 | 358.85 | 358.85 | 2.73% | 157,730 |
| Dec 4, 2025 | 348.35 | 350.95 | 347.70 | 349.30 | 349.30 | -0.14% | 28,427 |
| Dec 3, 2025 | 355.80 | 356.20 | 347.35 | 349.80 | 349.80 | -1.69% | 194,070 |
| Dec 2, 2025 | 359.85 | 359.85 | 354.00 | 355.80 | 355.80 | -0.04% | 46,782 |
| Dec 1, 2025 | 358.95 | 360.00 | 355.00 | 355.95 | 355.95 | -0.56% | 171,101 |
| Nov 28, 2025 | 352.10 | 359.90 | 351.05 | 357.95 | 357.95 | 1.79% | 126,786 |
| Nov 27, 2025 | 350.00 | 353.40 | 349.45 | 351.65 | 351.65 | 0.56% | 75,299 |
| Nov 26, 2025 | 346.15 | 350.55 | 344.40 | 349.70 | 349.70 | 1.24% | 178,829 |
| Nov 25, 2025 | 333.90 | 346.40 | 332.15 | 345.40 | 345.40 | 4.26% | 307,557 |
| Nov 24, 2025 | 325.75 | 333.85 | 323.35 | 331.30 | 331.30 | 1.70% | 200,145 |
| Nov 21, 2025 | 327.65 | 328.75 | 324.75 | 325.75 | 325.75 | -0.58% | 67,925 |
| Nov 20, 2025 | 330.90 | 333.00 | 326.85 | 327.65 | 327.65 | -0.92% | 102,630 |
| Nov 19, 2025 | 332.55 | 335.60 | 330.15 | 330.70 | 330.70 | -0.71% | 49,126 |
| Nov 18, 2025 | 335.20 | 335.25 | 330.70 | 333.05 | 333.05 | -0.55% | 94,529 |
| Nov 17, 2025 | 332.05 | 337.00 | 331.35 | 334.90 | 334.90 | 1.15% | 61,765 |
| Nov 14, 2025 | 331.25 | 334.15 | 328.60 | 331.10 | 331.10 | -0.17% | 62,016 |
| Nov 13, 2025 | 328.40 | 335.00 | 328.00 | 331.65 | 331.65 | 0.65% | 84,269 |
| Nov 12, 2025 | 329.45 | 333.05 | 328.00 | 329.50 | 329.50 | 0.05% | 123,010 |
| Nov 11, 2025 | 333.00 | 333.50 | 322.65 | 329.35 | 329.35 | -1.24% | 127,804 |
| Nov 10, 2025 | 339.00 | 339.00 | 332.95 | 333.50 | 333.50 | -1.33% | 138,703 |
| Nov 7, 2025 | 324.95 | 345.00 | 322.35 | 338.00 | 338.00 | 3.33% | 598,479 |
| Nov 6, 2025 | 331.95 | 332.65 | 324.60 | 327.10 | 327.10 | -1.37% | 184,404 |
| Nov 4, 2025 | 335.20 | 336.15 | 330.25 | 331.65 | 331.65 | -0.76% | 135,770 |
| Nov 3, 2025 | 325.00 | 335.60 | 325.00 | 334.20 | 334.20 | 2.89% | 432,047 |
| Oct 31, 2025 | 326.55 | 333.25 | 322.55 | 324.80 | 324.80 | -0.58% | 373,613 |
| Oct 30, 2025 | 311.50 | 328.80 | 309.50 | 326.70 | 326.70 | 5.15% | 1,803,626 |
| Oct 29, 2025 | 313.85 | 313.85 | 307.55 | 310.70 | 310.70 | -0.56% | 172,926 |
| Oct 28, 2025 | 315.95 | 318.05 | 309.00 | 312.45 | 312.45 | 0.58% | 26,884,230 |
| Oct 27, 2025 | 305.90 | 311.95 | 305.80 | 310.65 | 310.65 | 1.55% | 97,862 |
| Oct 24, 2025 | 310.25 | 310.25 | 304.00 | 305.90 | 305.90 | -0.71% | 173,891 |
| Oct 23, 2025 | 306.45 | 311.90 | 304.00 | 308.10 | 308.10 | 1.18% | 107,805 |
| Oct 21, 2025 | 306.50 | 306.65 | 303.00 | 304.50 | 304.50 | -0.23% | 29,975 |
| Oct 20, 2025 | 300.65 | 306.20 | 300.65 | 305.20 | 305.20 | 2.02% | 185,554 |
| Oct 17, 2025 | 298.75 | 301.65 | 296.70 | 299.15 | 299.15 | -0.30% | 108,851 |
| Oct 16, 2025 | 305.35 | 305.50 | 299.55 | 300.05 | 300.05 | -1.10% | 112,457 |
| Oct 15, 2025 | 297.70 | 305.15 | 297.70 | 303.40 | 303.40 | 1.91% | 188,047 |
| Oct 14, 2025 | 300.10 | 302.50 | 294.95 | 297.70 | 297.70 | -0.68% | 149,312 |
| Oct 13, 2025 | 292.35 | 300.60 | 289.80 | 299.75 | 299.75 | 2.22% | 142,574 |