Aditya Birla Sun Life AMC Limited (BOM:543374)
India
· Delayed Price · Currency is INR 870.30
-54.00 (-5.84%)
At close: Mar 9, 2026
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 875.45 | 927.80 | 875.45 | 924.30 | 924.30 | 3.34% | 52,504 |
| Mar 5, 2026 | 866.75 | 901.00 | 866.75 | 894.45 | 894.45 | 3.05% | 26,034 |
| Mar 4, 2026 | 866.25 | 875.50 | 844.90 | 868.00 | 868.00 | -1.01% | 47,575 |
| Mar 2, 2026 | 868.95 | 885.00 | 855.00 | 876.85 | 876.85 | -1.64% | 121,827 |
| Feb 27, 2026 | 916.70 | 916.70 | 885.00 | 891.50 | 891.50 | -2.26% | 11,439 |
| Feb 26, 2026 | 911.30 | 933.10 | 907.05 | 912.15 | 912.15 | 0.11% | 21,964 |
| Feb 25, 2026 | 926.60 | 933.55 | 906.25 | 911.15 | 911.15 | -1.66% | 12,962 |
| Feb 24, 2026 | 919.00 | 934.00 | 910.00 | 926.50 | 926.50 | 0.87% | 15,523 |
| Feb 23, 2026 | 921.60 | 934.65 | 905.90 | 918.50 | 918.50 | 0.02% | 46,115 |
| Feb 20, 2026 | 893.55 | 921.00 | 889.00 | 918.30 | 918.30 | 2.65% | 65,998 |
| Feb 19, 2026 | 909.95 | 917.40 | 888.85 | 894.60 | 894.60 | -1.33% | 25,101 |
| Feb 18, 2026 | 877.55 | 914.50 | 877.55 | 906.70 | 906.70 | 2.71% | 66,273 |
| Feb 17, 2026 | 877.75 | 891.75 | 871.25 | 882.80 | 882.80 | 0.71% | 32,901 |
| Feb 16, 2026 | 870.00 | 886.00 | 860.35 | 876.55 | 876.55 | 0.92% | 13,745 |
| Feb 13, 2026 | 860.15 | 878.75 | 850.25 | 868.60 | 868.60 | -0.26% | 78,066 |
| Feb 12, 2026 | 865.95 | 876.90 | 857.25 | 870.90 | 870.90 | 1.10% | 34,723 |
| Feb 11, 2026 | 848.35 | 870.50 | 836.05 | 861.40 | 861.40 | 2.84% | 31,164 |
| Feb 10, 2026 | 818.05 | 840.70 | 811.85 | 837.60 | 837.60 | 2.22% | 15,176 |
| Feb 9, 2026 | 813.50 | 823.90 | 810.65 | 819.40 | 819.40 | 0.75% | 9,210 |
| Feb 6, 2026 | 805.85 | 818.50 | 799.35 | 813.30 | 813.30 | 0.40% | 11,010 |
| Feb 5, 2026 | 815.85 | 820.00 | 807.00 | 810.05 | 810.05 | -1.35% | 7,602 |
| Feb 4, 2026 | 814.95 | 827.40 | 806.45 | 821.10 | 821.10 | 1.40% | 17,611 |
| Feb 3, 2026 | 799.30 | 817.50 | 781.25 | 809.80 | 809.80 | 4.27% | 48,948 |
| Feb 2, 2026 | 757.50 | 780.00 | 748.40 | 776.65 | 776.65 | 2.53% | 29,889 |
| Feb 1, 2026 | 752.00 | 768.00 | 744.00 | 757.45 | 757.45 | -0.26% | 7,143 |
| Jan 30, 2026 | 760.05 | 773.00 | 740.00 | 759.40 | 759.40 | -1.02% | 16,089 |
| Jan 29, 2026 | 781.65 | 783.00 | 754.35 | 767.20 | 767.20 | -1.55% | 15,649 |
| Jan 28, 2026 | 789.45 | 789.45 | 772.40 | 779.30 | 779.30 | -0.01% | 6,349 |
| Jan 27, 2026 | 797.65 | 797.65 | 776.60 | 779.40 | 779.40 | -0.08% | 8,340 |
| Jan 23, 2026 | 803.95 | 828.00 | 775.00 | 780.00 | 780.00 | 0.74% | 62,169 |
| Jan 22, 2026 | 784.00 | 799.90 | 769.25 | 774.25 | 774.25 | -1.13% | 23,405 |
| Jan 21, 2026 | 785.00 | 796.75 | 774.00 | 783.10 | 783.10 | -0.50% | 17,889 |
| Jan 20, 2026 | 820.15 | 820.15 | 784.00 | 787.00 | 787.00 | -4.04% | 10,431 |
| Jan 19, 2026 | 813.05 | 829.30 | 813.05 | 820.15 | 820.15 | -1.42% | 9,768 |
| Jan 16, 2026 | 812.05 | 850.00 | 812.05 | 831.95 | 831.95 | 2.93% | 28,500 |
| Jan 14, 2026 | 818.80 | 826.65 | 804.90 | 808.25 | 808.25 | -1.28% | 12,207 |
| Jan 13, 2026 | 799.50 | 831.00 | 799.50 | 818.75 | 818.75 | 2.45% | 6,368 |
| Jan 12, 2026 | 784.20 | 812.00 | 775.00 | 799.20 | 799.20 | -0.34% | 11,858 |
| Jan 9, 2026 | 810.60 | 829.80 | 800.00 | 801.95 | 801.95 | -2.13% | 18,018 |
| Jan 8, 2026 | 844.95 | 858.90 | 814.90 | 819.40 | 819.40 | -4.03% | 21,437 |
| Jan 7, 2026 | 840.15 | 858.95 | 840.15 | 853.85 | 853.85 | 0.51% | 5,901 |
| Jan 6, 2026 | 857.05 | 862.40 | 847.00 | 849.55 | 849.55 | -0.38% | 11,392 |
| Jan 5, 2026 | 833.05 | 857.30 | 833.05 | 852.80 | 852.80 | 2.39% | 15,143 |
| Jan 2, 2026 | 840.00 | 840.00 | 816.05 | 832.90 | 832.90 | -1.22% | 19,282 |
| Jan 1, 2026 | 805.45 | 847.00 | 802.80 | 843.20 | 843.20 | 4.67% | 36,219 |
| Dec 31, 2025 | 822.05 | 828.70 | 802.60 | 805.55 | 805.55 | -2.89% | 24,335 |
| Dec 30, 2025 | 789.70 | 838.00 | 774.20 | 829.55 | 829.55 | 4.63% | 59,989 |
| Dec 29, 2025 | 756.80 | 812.00 | 756.80 | 792.85 | 792.85 | 2.97% | 36,283 |
| Dec 26, 2025 | 773.50 | 774.40 | 767.25 | 769.95 | 769.95 | -0.41% | 4,190 |
| Dec 24, 2025 | 781.75 | 781.75 | 771.05 | 773.10 | 773.10 | -0.38% | 13,862 |
| Dec 23, 2025 | 764.15 | 782.95 | 758.00 | 776.05 | 776.05 | 1.75% | 19,589 |
| Dec 22, 2025 | 754.30 | 768.90 | 754.30 | 762.70 | 762.70 | 0.23% | 16,625 |
| Dec 19, 2025 | 786.85 | 793.25 | 753.00 | 760.95 | 760.95 | -3.04% | 20,054 |
| Dec 18, 2025 | 786.50 | 801.00 | 777.55 | 784.80 | 784.80 | 1.61% | 33,110 |
| Dec 17, 2025 | 777.85 | 777.85 | 756.10 | 772.35 | 772.35 | 0.29% | 14,645 |
| Dec 16, 2025 | 748.95 | 772.00 | 745.55 | 770.15 | 770.15 | 2.89% | 15,209 |
| Dec 15, 2025 | 737.45 | 757.45 | 737.45 | 748.50 | 748.50 | -0.40% | 10,142 |
| Dec 12, 2025 | 745.95 | 754.25 | 740.15 | 751.50 | 751.50 | 1.55% | 7,426 |
| Dec 11, 2025 | 729.35 | 743.00 | 726.05 | 740.00 | 740.00 | 1.56% | 3,263 |
| Dec 10, 2025 | 720.05 | 737.00 | 720.05 | 728.65 | 728.65 | -0.43% | 6,688 |
| Dec 9, 2025 | 711.50 | 735.00 | 711.30 | 731.80 | 731.80 | 0.87% | 12,572 |
| Dec 8, 2025 | 726.30 | 730.90 | 720.00 | 725.50 | 725.50 | -0.10% | 4,884 |
| Dec 5, 2025 | 720.10 | 728.20 | 716.30 | 726.25 | 726.25 | -0.03% | 5,562 |
| Dec 4, 2025 | 722.20 | 728.25 | 718.80 | 726.45 | 726.45 | 0.48% | 5,034 |
| Dec 3, 2025 | 720.05 | 725.85 | 717.85 | 722.95 | 722.95 | -0.60% | 3,512 |
| Dec 2, 2025 | 730.00 | 733.05 | 722.40 | 727.35 | 727.35 | -1.02% | 3,290 |
| Dec 1, 2025 | 737.00 | 739.00 | 727.00 | 734.85 | 734.85 | -0.15% | 10,473 |
| Nov 28, 2025 | 720.05 | 737.90 | 720.05 | 735.95 | 735.95 | 0.93% | 4,015 |
| Nov 27, 2025 | 735.40 | 738.70 | 723.05 | 729.20 | 729.20 | -0.27% | 10,789 |
| Nov 26, 2025 | 724.95 | 733.15 | 718.00 | 731.20 | 731.20 | 0.86% | 54,970 |
| Nov 25, 2025 | 719.20 | 730.00 | 708.00 | 725.00 | 725.00 | 1.08% | 61,558 |
| Nov 24, 2025 | 743.60 | 743.60 | 714.05 | 717.25 | 717.25 | -2.26% | 6,638 |
| Nov 21, 2025 | 734.25 | 746.60 | 728.00 | 733.80 | 733.80 | -1.39% | 10,177 |
| Nov 20, 2025 | 735.50 | 751.95 | 735.50 | 744.15 | 744.15 | 0.52% | 8,927 |
| Nov 19, 2025 | 733.70 | 745.55 | 733.70 | 740.30 | 740.30 | 0.50% | 5,234 |
| Nov 18, 2025 | 755.85 | 755.85 | 735.00 | 736.65 | 736.65 | -1.58% | 12,225 |
| Nov 17, 2025 | 735.55 | 750.90 | 733.65 | 748.45 | 748.45 | 1.93% | 8,351 |
| Nov 14, 2025 | 751.00 | 751.00 | 731.10 | 734.30 | 734.30 | -2.15% | 11,605 |
| Nov 13, 2025 | 740.90 | 756.90 | 737.10 | 750.45 | 750.45 | 1.66% | 13,062 |
| Nov 12, 2025 | 730.05 | 742.45 | 730.05 | 738.20 | 738.20 | -0.05% | 10,729 |
| Nov 11, 2025 | 753.00 | 753.00 | 732.00 | 738.55 | 738.55 | -2.02% | 8,146 |
| Nov 10, 2025 | 760.55 | 767.80 | 751.05 | 753.75 | 753.75 | -1.28% | 8,492 |
| Nov 7, 2025 | 767.30 | 767.30 | 754.00 | 763.50 | 763.50 | -0.91% | 14,888 |
| Nov 6, 2025 | 781.00 | 783.80 | 767.55 | 770.55 | 770.55 | -1.21% | 5,579 |
| Nov 4, 2025 | 763.95 | 788.20 | 763.95 | 779.95 | 779.95 | 1.58% | 6,913 |
| Nov 3, 2025 | 766.65 | 769.45 | 762.20 | 767.80 | 767.80 | 1.03% | 6,389 |
| Oct 31, 2025 | 779.00 | 781.30 | 756.00 | 760.00 | 760.00 | -2.29% | 66,315 |
| Oct 30, 2025 | 784.05 | 784.30 | 771.40 | 777.80 | 777.80 | -0.43% | 7,182 |
| Oct 29, 2025 | 797.50 | 797.50 | 767.20 | 781.15 | 781.15 | -3.51% | 24,422 |
| Oct 28, 2025 | 819.00 | 822.70 | 807.25 | 809.60 | 809.60 | -1.05% | 7,736 |
| Oct 27, 2025 | 830.00 | 838.05 | 810.00 | 818.20 | 818.20 | -1.53% | 18,886 |
| Oct 24, 2025 | 845.25 | 856.55 | 828.80 | 830.95 | 830.95 | -2.40% | 20,163 |
| Oct 23, 2025 | 875.00 | 877.10 | 842.90 | 851.35 | 851.35 | -2.18% | 17,438 |
| Oct 21, 2025 | 870.05 | 874.45 | 867.50 | 870.35 | 870.35 | 1.02% | 5,323 |
| Oct 20, 2025 | 869.35 | 874.80 | 850.55 | 861.55 | 861.55 | -0.01% | 20,006 |
| Oct 17, 2025 | 860.75 | 874.60 | 859.35 | 861.60 | 861.60 | -0.27% | 12,322 |
| Oct 16, 2025 | 870.00 | 871.60 | 855.00 | 863.90 | 863.90 | -0.10% | 4,141 |
| Oct 15, 2025 | 848.05 | 867.00 | 848.05 | 864.75 | 864.75 | 2.01% | 7,719 |
| Oct 14, 2025 | 850.05 | 865.70 | 844.30 | 847.75 | 847.75 | -1.07% | 19,365 |
| Oct 13, 2025 | 820.05 | 885.55 | 816.50 | 856.90 | 856.90 | 4.34% | 90,801 |