Skip to main content
Aditya Birla Capital Limited (BOM:540691)
India flag India · Delayed Price · Currency is INR
358.85
+9.55 (2.73%)
At close: Dec 5, 2025

Aditya Birla Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025349.10360.75346.10358.85358.852.73%157,730
Dec 4, 2025348.35350.95347.70349.30349.30-0.14%28,427
Dec 3, 2025355.80356.20347.35349.80349.80-1.69%194,070
Dec 2, 2025359.85359.85354.00355.80355.80-0.04%46,782
Dec 1, 2025358.95360.00355.00355.95355.95-0.56%171,101
Nov 28, 2025352.10359.90351.05357.95357.951.79%126,786
Nov 27, 2025350.00353.40349.45351.65351.650.56%75,299
Nov 26, 2025346.15350.55344.40349.70349.701.24%178,829
Nov 25, 2025333.90346.40332.15345.40345.404.26%307,557
Nov 24, 2025325.75333.85323.35331.30331.301.70%200,145
Nov 21, 2025327.65328.75324.75325.75325.75-0.58%67,925
Nov 20, 2025330.90333.00326.85327.65327.65-0.92%102,630
Nov 19, 2025332.55335.60330.15330.70330.70-0.71%49,126
Nov 18, 2025335.20335.25330.70333.05333.05-0.55%94,529
Nov 17, 2025332.05337.00331.35334.90334.901.15%61,765
Nov 14, 2025331.25334.15328.60331.10331.10-0.17%62,016
Nov 13, 2025328.40335.00328.00331.65331.650.65%84,269
Nov 12, 2025329.45333.05328.00329.50329.500.05%123,010
Nov 11, 2025333.00333.50322.65329.35329.35-1.24%127,804
Nov 10, 2025339.00339.00332.95333.50333.50-1.33%138,703
Nov 7, 2025324.95345.00322.35338.00338.003.33%598,479
Nov 6, 2025331.95332.65324.60327.10327.10-1.37%184,404
Nov 4, 2025335.20336.15330.25331.65331.65-0.76%135,770
Nov 3, 2025325.00335.60325.00334.20334.202.89%432,047
Oct 31, 2025326.55333.25322.55324.80324.80-0.58%373,613
Oct 30, 2025311.50328.80309.50326.70326.705.15%1,803,626
Oct 29, 2025313.85313.85307.55310.70310.70-0.56%172,926
Oct 28, 2025315.95318.05309.00312.45312.450.58%26,884,230
Oct 27, 2025305.90311.95305.80310.65310.651.55%97,862
Oct 24, 2025310.25310.25304.00305.90305.90-0.71%173,891
Oct 23, 2025306.45311.90304.00308.10308.101.18%107,805
Oct 21, 2025306.50306.65303.00304.50304.50-0.23%29,975
Oct 20, 2025300.65306.20300.65305.20305.202.02%185,554
Oct 17, 2025298.75301.65296.70299.15299.15-0.30%108,851
Oct 16, 2025305.35305.50299.55300.05300.05-1.10%112,457
Oct 15, 2025297.70305.15297.70303.40303.401.91%188,047
Oct 14, 2025300.10302.50294.95297.70297.70-0.68%149,312
Oct 13, 2025292.35300.60289.80299.75299.752.22%142,574
Oct 10, 2025297.95299.00292.55293.25293.25-1.61%155,065
Oct 9, 2025298.30299.00294.90298.05298.051.03%101,960
Oct 8, 2025300.15302.65294.20295.00295.00-2.85%229,203
Oct 7, 2025304.25307.70302.00303.65303.65-0.18%284,374
Oct 6, 2025304.55304.95297.75304.20304.200.07%237,142
Oct 3, 2025299.85304.90297.70304.00304.001.38%397,569
Oct 1, 2025294.50301.45286.65299.85299.852.58%172,288
Sep 30, 2025294.05294.70288.05292.30292.300.90%69,611
Sep 29, 2025279.05290.80279.05289.70289.703.87%220,481
Sep 26, 2025285.05287.50278.10278.90278.90-2.57%127,330
Sep 25, 2025292.55294.30285.00286.25286.25-2.02%169,095
Sep 24, 2025291.60299.45290.60292.15292.150.31%652,660
Sep 23, 2025288.05292.00285.50291.25291.251.08%673,228
Sep 22, 2025286.10293.70286.10288.15288.15-0.35%536,832
Sep 19, 2025290.55292.20288.50289.15289.15-0.67%166,499
Sep 18, 2025285.50293.40285.50291.10291.102.48%401,115
Sep 17, 2025290.40291.40283.00284.05284.05-2.02%105,206
Sep 16, 2025290.35294.40289.05289.90289.90-0.28%368,722
Sep 15, 2025293.45293.45286.55290.70290.70-0.22%136,963
Sep 12, 2025291.00294.95289.20291.35291.350.47%201,654
Sep 11, 2025291.00293.15286.80290.00290.000.83%132,363
Sep 10, 2025289.95292.00286.75287.60287.60-0.67%93,985
Sep 9, 2025290.00293.25286.50289.55289.550.24%240,147
Sep 8, 2025281.35291.45279.00288.85288.852.76%404,550
Sep 5, 2025274.70285.15274.70281.10281.101.37%157,059
Sep 4, 2025281.25281.65275.80277.30277.30-0.72%135,855
Sep 3, 2025275.00280.20273.00279.30279.301.69%67,054
Sep 2, 2025282.30282.30273.70274.65274.65-1.91%109,755
Sep 1, 2025280.00283.70279.55280.00280.000.68%151,753
Aug 29, 2025277.95282.70277.20278.10278.100.23%204,907
Aug 28, 2025281.60284.10276.75277.45277.45-1.14%84,096
Aug 26, 2025284.30285.25280.00280.65280.65-1.56%82,833
Aug 25, 2025287.90291.80283.65285.10285.10-0.38%82,311
Aug 22, 2025292.25292.25284.65286.20286.20-1.73%185,616
Aug 21, 2025283.15291.95283.15291.25291.252.75%431,343
Aug 20, 2025286.60287.75283.00283.45283.45-1.37%238,535
Aug 19, 2025285.00289.40279.75287.40287.401.52%240,124
Aug 18, 2025275.70287.10275.00283.10283.103.76%316,953
Aug 14, 2025270.75273.95268.15272.85272.851.19%59,624
Aug 13, 2025269.40273.10267.80269.65269.650.65%67,720
Aug 12, 2025271.30273.00267.20267.90267.90-1.25%109,442
Aug 11, 2025272.40273.40267.00271.30271.30-0.09%88,111
Aug 8, 2025278.25280.05270.50271.55271.55-2.41%177,737
Aug 7, 2025275.30279.00271.20278.25278.250.36%276,620
Aug 6, 2025280.10283.25276.45277.25277.25-1.72%328,214
Aug 5, 2025278.80284.10273.00282.10282.101.35%578,177
Aug 4, 2025250.95280.80250.95278.35278.3510.70%1,462,591
Aug 1, 2025256.70256.75250.50251.45251.45-2.05%155,484
Jul 31, 2025246.60260.30244.00256.70256.703.07%361,115
Jul 30, 2025252.35252.75246.65249.05249.05-1.37%177,089
Jul 29, 2025251.70253.55250.25252.50252.50-0.41%105,533
Jul 28, 2025257.30260.40252.85253.55253.55-2.65%251,227
Jul 25, 2025268.00268.00256.50260.45260.45-3.84%209,190
Jul 24, 2025268.90271.95264.85270.85270.850.84%340,435
Jul 23, 2025268.65269.90264.50268.60268.60-0.04%92,961
Jul 22, 2025271.45273.40267.45268.70268.70-0.74%77,129
Jul 21, 2025263.90272.55263.00270.70270.702.44%90,610
Jul 18, 2025267.70269.50263.90264.25264.25-1.78%180,367
Jul 17, 2025270.20272.05267.65269.05269.05-0.31%25,121
Jul 16, 2025269.55271.80268.50269.90269.90-0.28%45,972
Jul 15, 2025271.45272.85268.35270.65270.65-0.31%108,399
Jul 14, 2025268.95273.25268.00271.50271.500.85%47,142