Skip to main content
Aditya Birla Capital Limited (BOM:540691)
India flag India · Delayed Price · Currency is INR
338.15
-4.30 (-1.26%)
At close: Apr 28, 2026

Aditya Birla Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026344.65346.60337.30338.15338.15-1.26%55,780
Apr 27, 2026341.95348.90337.95342.45342.450.68%124,469
Apr 24, 2026350.25351.50338.70340.15340.15-2.73%81,800
Apr 23, 2026347.50354.25346.95349.70349.70-0.31%184,650
Apr 22, 2026346.85352.60345.95350.80350.801.80%146,435
Apr 21, 2026340.05345.80340.05344.60344.600.97%47,842
Apr 20, 2026340.80345.40336.10341.30341.300.32%35,308
Apr 17, 2026338.55341.35334.90340.20340.200.59%294,814
Apr 16, 2026347.40347.45336.85338.20338.20-1.54%259,862
Apr 15, 2026342.05350.85342.05343.50343.501.81%105,264
Apr 13, 2026331.15340.50325.00337.40337.40-1.29%102,446
Apr 10, 2026338.25343.00336.45341.80341.802.18%116,405
Apr 9, 2026338.00342.75332.00334.50334.50-1.21%223,333
Apr 8, 2026321.80339.90321.80338.60338.609.94%313,186
Apr 7, 2026310.95310.95305.00308.00308.00-1.03%58,636
Apr 6, 2026300.00311.95295.40311.20311.204.27%180,090
Apr 2, 2026298.00299.50288.00298.45298.45-1.42%113,790
Apr 1, 2026299.10308.35299.10302.75302.753.59%214,404
Mar 30, 2026295.25301.75290.70292.25292.25-4.42%320,981
Mar 27, 2026312.75312.75301.40305.75305.75-2.81%109,585
Mar 25, 2026306.15318.30305.10314.60314.603.90%141,806
Mar 24, 2026301.80305.20296.65302.80302.802.84%75,259
Mar 23, 2026306.95306.95292.25294.45294.45-5.38%1,192,244
Mar 20, 2026318.00318.10309.70311.20311.20-0.24%168,283
Mar 19, 2026321.10322.80311.00311.95311.95-4.99%86,854
Mar 18, 2026319.25329.45319.05328.35328.353.03%97,257
Mar 17, 2026314.70324.00313.75318.70318.701.30%97,491
Mar 16, 2026309.70317.00307.95314.60314.601.34%72,907
Mar 13, 2026319.35320.25309.45310.45310.45-3.08%158,445
Mar 12, 2026319.10324.55316.75320.30320.30-1.05%72,674
Mar 11, 2026335.35338.00322.15323.70323.70-2.60%52,102
Mar 10, 2026330.40334.15324.55332.35332.352.47%122,602
Mar 9, 2026317.55325.65309.30324.35324.35-0.67%213,953
Mar 6, 2026326.95332.10325.30326.55326.55-0.37%88,549
Mar 5, 2026326.75329.10320.25327.75327.751.94%98,686
Mar 4, 2026335.15335.15318.85321.50321.50-4.92%418,677
Mar 2, 2026335.00345.85331.85338.15338.15-1.70%203,019
Feb 27, 2026356.50358.95338.30344.00344.00-3.34%635,238
Feb 26, 2026353.40359.05351.50355.90355.900.75%177,577
Feb 25, 2026350.20359.90350.20353.25353.251.13%255,104
Feb 24, 2026344.70351.00339.00349.30349.300.87%169,726
Feb 23, 2026345.40350.90342.90346.30346.300.35%145,774
Feb 20, 2026341.45346.65337.55345.10345.100.28%117,230
Feb 19, 2026351.55351.55341.00344.15344.15-1.52%59,964
Feb 18, 2026348.80350.70346.40349.45349.450.20%79,325
Feb 17, 2026342.95350.00342.00348.75348.751.07%165,421
Feb 16, 2026334.85345.55331.10345.05345.052.71%94,104
Feb 13, 2026347.85347.85334.50335.95335.95-2.41%173,115
Feb 12, 2026343.40346.30340.25344.25344.250.13%100,163
Feb 11, 2026353.85354.00342.20343.80343.80-2.79%232,630
Feb 10, 2026347.20355.80345.80353.65353.650.21%627,191
Feb 9, 2026348.20355.20348.20352.90352.901.52%115,169
Feb 6, 2026344.45349.35335.20347.60347.600.87%129,509
Feb 5, 2026346.55346.60335.05344.60344.60-0.55%174,344
Feb 4, 2026353.05354.00342.35346.50346.500.30%2,449,800
Feb 3, 2026347.60360.40341.00345.45345.453.71%367,114
Feb 2, 2026327.90337.80317.05333.10333.101.26%209,128
Feb 1, 2026340.15342.50326.40328.95328.95-2.98%140,113
Jan 30, 2026342.95343.10336.05339.05339.05-1.52%623,053
Jan 29, 2026346.55352.35333.55344.30344.30-1.13%228,517
Jan 28, 2026339.90353.05339.90348.25348.25-0.21%304,745
Jan 27, 2026347.20352.05342.70349.00349.000.33%190,078
Jan 23, 2026353.15357.95345.10347.85347.85-1.86%93,201
Jan 22, 2026352.70357.55347.90354.45354.452.35%104,640
Jan 21, 2026352.75356.70343.10346.30346.30-2.55%422,154
Jan 20, 2026361.85366.00353.85355.35355.35-1.58%102,138
Jan 19, 2026361.55362.40356.20361.05361.05-0.18%103,907
Jan 16, 2026358.95363.75357.65361.70361.700.84%161,608
Jan 14, 2026350.50359.20348.00358.70358.702.28%63,399
Jan 13, 2026357.30359.55344.90350.70350.70-1.36%121,137
Jan 12, 2026351.10357.70349.20355.55355.550.54%72,072
Jan 9, 2026358.00363.15351.50353.65353.65-1.34%110,463
Jan 8, 2026361.50363.05354.65358.45358.45-0.72%70,203
Jan 7, 2026360.70362.80354.45361.05361.050.10%194,953
Jan 6, 2026364.95369.25358.40360.70360.70-0.67%104,507
Jan 5, 2026361.10366.50360.30363.15363.150.54%98,789
Jan 2, 2026363.00366.35359.65361.20361.20-0.19%191,507
Jan 1, 2026358.40362.80353.75361.90361.901.05%204,327
Dec 31, 2025351.00359.75349.70358.15358.152.61%138,393
Dec 30, 2025340.35351.75340.35349.05349.050.65%136,039
Dec 29, 2025349.00350.45344.45346.80346.80-0.36%235,426
Dec 26, 2025347.90349.95344.00348.05348.050.17%121,430
Dec 24, 2025346.80355.40346.45347.45347.450.22%500,768
Dec 23, 2025347.30348.65344.30346.70346.700.13%122,000
Dec 22, 2025349.65351.95344.20346.25346.25-0.73%146,952
Dec 19, 2025345.05349.45343.55348.80348.801.31%84,573
Dec 18, 2025347.00349.60342.65344.30344.30-0.74%231,183
Dec 17, 2025347.85353.20344.60346.85346.85-0.27%58,523
Dec 16, 2025352.20353.25346.50347.80347.80-1.15%215,951
Dec 15, 2025363.00363.00351.40351.85351.85-3.07%192,634
Dec 12, 2025357.25364.20354.10363.00363.002.44%98,039
Dec 11, 2025361.80362.10353.20354.35354.35-1.21%708,194
Dec 10, 2025365.00368.90357.25358.70358.70-1.50%160,262
Dec 9, 2025357.10366.80353.20364.15364.151.97%368,089
Dec 8, 2025360.30360.30353.40357.10357.10-0.49%168,306
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