Skip to main content
Aditya Birla Sun Life AMC Limited (BOM:543374)
India flag India · Delayed Price · Currency is INR
1,065.90
+0.50 (0.05%)
At close: Apr 28, 2026

Aditya Birla Sun Life AMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,070.551,089.001,051.001,065.401,065.40-0.23%151,429
Apr 24, 20261,031.051,098.901,030.751,067.851,067.851.79%65,137
Apr 23, 20261,019.951,077.301,011.901,049.051,049.052.94%64,147
Apr 22, 20261,036.951,050.001,014.001,019.051,019.05-1.91%17,925
Apr 21, 20261,066.201,070.001,032.201,038.851,038.85-2.61%16,173
Apr 20, 20261,057.851,082.001,048.451,066.651,066.65-0.48%25,310
Apr 17, 20261,066.751,074.001,020.301,071.751,071.752.18%15,177
Apr 16, 20261,059.301,061.301,023.751,048.851,048.850.22%21,061
Apr 15, 20261,032.901,055.001,014.201,046.551,046.553.64%22,922
Apr 13, 2026990.001,013.30965.551,009.801,009.801.27%14,062
Apr 10, 2026983.751,010.50958.85997.15997.153.03%45,497
Apr 9, 2026993.15993.15965.00967.85967.85-0.49%16,971
Apr 8, 2026958.85985.50948.70972.65972.654.61%23,287
Apr 7, 2026947.30947.30926.75929.80929.80-1.85%16,543
Apr 6, 2026918.90957.20906.25947.30947.303.31%15,878
Apr 2, 2026890.55933.55874.00916.95916.951.92%14,384
Apr 1, 2026891.45911.40890.55899.70899.702.30%17,415
Mar 30, 2026902.70902.70867.05879.50879.50-2.58%19,037
Mar 27, 2026930.65930.65888.70902.80902.80-3.88%17,718
Mar 25, 2026917.95947.00897.65939.20939.204.37%24,325
Mar 24, 2026901.95918.15890.00899.85899.851.22%17,618
Mar 23, 2026935.10939.40882.90889.00889.00-5.93%32,816
Mar 20, 2026935.70960.25935.70945.00945.001.21%20,794
Mar 19, 2026967.75967.75931.60933.70933.70-3.67%12,611
Mar 18, 2026958.05989.95958.05969.30969.301.17%19,286
Mar 17, 2026968.60994.00943.95958.05958.050.34%46,732
Mar 16, 2026935.45986.50934.65954.80954.802.16%84,728
Mar 13, 2026990.00995.80923.00934.65934.65-6.55%32,088
Mar 12, 2026997.951,009.80947.301,000.201,000.20-0.94%65,523
Mar 11, 2026990.151,022.00990.151,009.701,009.703.35%81,490
Mar 10, 2026902.501,044.35880.40976.95976.9512.25%222,955
Mar 9, 2026909.90909.90865.00870.30870.30-5.84%27,085
Mar 6, 2026875.45927.80875.45924.30924.303.34%52,504
Mar 5, 2026866.75901.00866.75894.45894.453.05%26,034
Mar 4, 2026866.25875.50844.90868.00868.00-1.01%47,575
Mar 2, 2026868.95885.00855.00876.85876.85-1.64%121,827
Feb 27, 2026916.70916.70885.00891.50891.50-2.26%11,439
Feb 26, 2026911.30933.10907.05912.15912.150.11%21,964
Feb 25, 2026926.60933.55906.25911.15911.15-1.66%12,962
Feb 24, 2026919.00934.00910.00926.50926.500.87%15,523
Feb 23, 2026921.60934.65905.90918.50918.500.02%46,115
Feb 20, 2026893.55921.00889.00918.30918.302.65%65,999
Feb 19, 2026909.95917.40888.85894.60894.60-1.33%25,101
Feb 18, 2026877.55914.50877.55906.70906.702.71%66,273
Feb 17, 2026877.75891.75871.25882.80882.800.71%32,901
Feb 16, 2026870.00886.00860.35876.55876.550.92%13,745
Feb 13, 2026860.15878.75850.25868.60868.60-0.26%78,066
Feb 12, 2026865.95876.90857.25870.90870.901.10%34,723
Feb 11, 2026848.35870.50836.05861.40861.402.84%31,164
Feb 10, 2026818.05840.70811.85837.60837.602.22%15,176
Feb 9, 2026813.50823.90810.65819.40819.400.75%9,210
Feb 6, 2026805.85818.50799.35813.30813.300.40%11,010
Feb 5, 2026815.85820.00807.00810.05810.05-1.35%7,602
Feb 4, 2026814.95827.40806.45821.10821.101.40%17,611
Feb 3, 2026799.30817.50781.25809.80809.804.27%48,948
Feb 2, 2026757.50780.00748.40776.65776.652.53%29,889
Feb 1, 2026752.00768.00744.00757.45757.45-0.26%7,143
Jan 30, 2026760.05773.00740.00759.40759.40-1.02%16,089
Jan 29, 2026781.65783.00754.35767.20767.20-1.55%15,649
Jan 28, 2026789.45789.45772.40779.30779.30-0.01%6,349
Jan 27, 2026797.65797.65776.60779.40779.40-0.08%8,340
Jan 23, 2026803.95828.00775.00780.00780.000.74%62,169
Jan 22, 2026784.00799.90769.25774.25774.25-1.13%23,405
Jan 21, 2026785.00796.75774.00783.10783.10-0.50%17,889
Jan 20, 2026820.15820.15784.00787.00787.00-4.04%10,431
Jan 19, 2026813.05829.30813.05820.15820.15-1.42%9,768
Jan 16, 2026812.05850.00812.05831.95831.952.93%28,500
Jan 14, 2026818.80826.65804.90808.25808.25-1.28%12,207
Jan 13, 2026799.50831.00799.50818.75818.752.45%6,368
Jan 12, 2026784.20812.00775.00799.20799.20-0.34%11,858
Jan 9, 2026810.60829.80800.00801.95801.95-2.13%18,018
Jan 8, 2026844.95858.90814.90819.40819.40-4.03%21,437
Jan 7, 2026840.15858.95840.15853.85853.850.51%5,901
Jan 6, 2026857.05862.40847.00849.55849.55-0.38%11,392
Jan 5, 2026833.05857.30833.05852.80852.802.39%15,143
Jan 2, 2026840.00840.00816.05832.90832.90-1.22%19,282
Jan 1, 2026805.45847.00802.80843.20843.204.67%36,219
Dec 31, 2025822.05828.70802.60805.55805.55-2.89%24,335
Dec 30, 2025789.70838.00774.20829.55829.554.63%59,989
Dec 29, 2025756.80812.00756.80792.85792.852.97%36,283
Dec 26, 2025773.50774.40767.25769.95769.95-0.41%4,190
Dec 24, 2025781.75781.75771.05773.10773.10-0.38%13,862
Dec 23, 2025764.15782.95758.00776.05776.051.75%19,589
Dec 22, 2025754.30768.90754.30762.70762.700.23%16,625
Dec 19, 2025786.85793.25753.00760.95760.95-3.04%20,054
Dec 18, 2025786.50801.00777.55784.80784.801.61%33,110
Dec 17, 2025777.85777.85756.10772.35772.350.29%14,645
Dec 16, 2025748.95772.00745.55770.15770.152.89%15,209
Dec 15, 2025737.45757.45737.45748.50748.50-0.40%10,142
Dec 12, 2025745.95754.25740.15751.50751.501.55%7,426
Dec 11, 2025729.35743.00726.05740.00740.001.56%3,263
Dec 10, 2025720.05737.00720.05728.65728.65-0.43%6,688
Dec 9, 2025711.50735.00711.30731.80731.800.87%12,572
Dec 8, 2025726.30730.90720.00725.50725.50-0.10%4,884
Dec 5, 2025720.10728.20716.30726.25726.25-0.03%5,562
Dec 4, 2025722.20728.25718.80726.45726.450.48%5,034
Dec 3, 2025720.05725.85717.85722.95722.95-0.60%3,512
Dec 2, 2025730.00733.05722.40727.35727.35-1.02%3,290
Dec 1, 2025737.00739.00727.00734.85734.85-0.15%10,473
Nov 28, 2025720.05737.90720.05735.95735.950.93%4,015