Aditya Birla Sun Life AMC Limited (NSE:ABSLAMC)
India
· Delayed Price · Currency is INR 872.15
-52.25 (-5.65%)
Mar 9, 2026, 3:30 PM IST
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 899.00 | 909.00 | 865.25 | 865.25 | - | -6.40% | 177,364 |
| Mar 6, 2026 | 892.50 | 926.50 | 881.00 | 924.40 | 924.40 | 3.57% | 449,733 |
| Mar 5, 2026 | 867.95 | 901.00 | 867.95 | 892.55 | 892.55 | 2.83% | 676,927 |
| Mar 4, 2026 | 870.00 | 875.60 | 845.00 | 867.95 | 867.95 | -0.96% | 301,289 |
| Mar 2, 2026 | 854.40 | 886.05 | 854.40 | 876.40 | 876.40 | -1.92% | 384,495 |
| Feb 27, 2026 | 912.85 | 917.75 | 883.50 | 893.60 | 893.60 | -2.11% | 209,734 |
| Feb 26, 2026 | 915.00 | 932.70 | 907.00 | 912.85 | 912.85 | 0.15% | 401,512 |
| Feb 25, 2026 | 927.15 | 933.95 | 905.40 | 911.50 | 911.50 | -1.69% | 255,263 |
| Feb 24, 2026 | 920.00 | 934.20 | 909.20 | 927.15 | 927.15 | 0.88% | 431,143 |
| Feb 23, 2026 | 926.00 | 934.60 | 906.10 | 919.05 | 919.05 | 0.13% | 527,929 |
| Feb 20, 2026 | 890.10 | 921.00 | 887.55 | 917.90 | 917.90 | 2.43% | 826,747 |
| Feb 19, 2026 | 907.35 | 918.00 | 888.00 | 896.15 | 896.15 | -1.18% | 515,420 |
| Feb 18, 2026 | 882.90 | 914.80 | 882.40 | 906.85 | 906.85 | 2.72% | 750,260 |
| Feb 17, 2026 | 880.00 | 891.50 | 870.30 | 882.85 | 882.85 | 0.66% | 208,978 |
| Feb 16, 2026 | 869.90 | 885.90 | 859.40 | 877.05 | 877.05 | 0.90% | 230,793 |
| Feb 13, 2026 | 868.65 | 878.80 | 850.20 | 869.25 | 869.25 | -0.25% | 342,522 |
| Feb 12, 2026 | 864.55 | 876.45 | 856.00 | 871.40 | 871.40 | 1.23% | 578,325 |
| Feb 11, 2026 | 845.00 | 870.90 | 835.85 | 860.85 | 860.85 | 2.66% | 672,372 |
| Feb 10, 2026 | 819.70 | 840.65 | 811.40 | 838.55 | 838.55 | 2.30% | 397,343 |
| Feb 9, 2026 | 815.00 | 825.00 | 810.20 | 819.70 | 819.70 | 0.82% | 97,440 |
| Feb 6, 2026 | 808.95 | 818.00 | 798.55 | 813.00 | 813.00 | 0.40% | 144,525 |
| Feb 5, 2026 | 820.00 | 820.45 | 805.90 | 809.75 | 809.75 | -1.65% | 61,109 |
| Feb 4, 2026 | 810.10 | 828.35 | 805.50 | 823.35 | 823.35 | 1.64% | 188,802 |
| Feb 3, 2026 | 800.95 | 819.20 | 785.00 | 810.05 | 810.05 | 4.30% | 344,063 |
| Feb 2, 2026 | 759.70 | 779.70 | 749.00 | 776.65 | 776.65 | 2.23% | 724,300 |
| Feb 1, 2026 | 751.00 | 769.65 | 742.15 | 759.70 | 759.70 | 0.03% | 118,170 |
| Jan 30, 2026 | 766.50 | 773.50 | 739.60 | 759.45 | 759.45 | -0.92% | 488,768 |
| Jan 29, 2026 | 782.45 | 784.95 | 754.00 | 766.50 | 766.50 | -1.74% | 435,019 |
| Jan 28, 2026 | 785.00 | 788.50 | 772.35 | 780.10 | 780.10 | 0.12% | 98,052 |
| Jan 27, 2026 | 780.00 | 794.80 | 776.85 | 779.15 | 779.15 | -0.17% | 152,930 |
| Jan 23, 2026 | 802.00 | 827.50 | 774.85 | 780.50 | 780.50 | 0.81% | 1,306,938 |
| Jan 22, 2026 | 785.00 | 799.90 | 767.00 | 774.25 | 774.25 | -0.98% | 376,808 |
| Jan 21, 2026 | 784.00 | 797.90 | 773.05 | 781.95 | 781.95 | -0.60% | 217,204 |
| Jan 20, 2026 | 820.00 | 820.00 | 782.65 | 786.65 | 786.65 | -4.25% | 153,808 |
| Jan 19, 2026 | 825.00 | 829.90 | 815.00 | 821.60 | 821.60 | -1.24% | 104,851 |
| Jan 16, 2026 | 818.40 | 850.50 | 811.25 | 831.95 | 831.95 | 2.66% | 476,619 |
| Jan 14, 2026 | 821.25 | 827.50 | 804.90 | 810.40 | 810.40 | -1.30% | 198,061 |
| Jan 13, 2026 | 802.95 | 831.00 | 802.15 | 821.05 | 821.05 | 2.54% | 152,178 |
| Jan 12, 2026 | 770.05 | 831.80 | 770.05 | 800.75 | 800.75 | -0.22% | 233,390 |
| Jan 9, 2026 | 814.50 | 829.65 | 800.00 | 802.50 | 802.50 | -1.97% | 187,494 |
| Jan 8, 2026 | 852.00 | 859.25 | 813.10 | 818.65 | 818.65 | -4.11% | 271,117 |
| Jan 7, 2026 | 849.85 | 859.30 | 841.65 | 853.70 | 853.70 | 0.44% | 233,699 |
| Jan 6, 2026 | 857.10 | 863.00 | 847.20 | 849.95 | 849.95 | -0.43% | 195,312 |
| Jan 5, 2026 | 833.60 | 857.10 | 833.60 | 853.65 | 853.65 | 2.41% | 440,901 |
| Jan 2, 2026 | 838.15 | 838.15 | 816.00 | 833.60 | 833.60 | -1.16% | 409,168 |
| Jan 1, 2026 | 806.90 | 848.00 | 802.55 | 843.40 | 843.40 | 4.74% | 500,274 |
| Dec 31, 2025 | 824.55 | 827.95 | 803.00 | 805.25 | 805.25 | -2.84% | 243,295 |
| Dec 30, 2025 | 787.60 | 839.00 | 774.40 | 828.75 | 828.75 | 4.53% | 1,221,458 |
| Dec 29, 2025 | 764.00 | 813.00 | 761.00 | 792.85 | 792.85 | 2.91% | 704,488 |
| Dec 26, 2025 | 774.40 | 780.00 | 767.30 | 770.45 | 770.45 | -0.42% | 79,741 |
| Dec 24, 2025 | 780.00 | 781.55 | 771.00 | 773.70 | 773.70 | -0.28% | 157,387 |
| Dec 23, 2025 | 766.00 | 782.95 | 758.60 | 775.85 | 775.85 | 1.78% | 207,495 |
| Dec 22, 2025 | 760.50 | 768.95 | 756.10 | 762.30 | 762.30 | 0.21% | 784,566 |
| Dec 19, 2025 | 795.00 | 796.00 | 752.55 | 760.70 | 760.70 | -3.02% | 348,492 |
| Dec 18, 2025 | 792.00 | 801.15 | 777.50 | 784.40 | 784.40 | 1.49% | 1,063,836 |
| Dec 17, 2025 | 774.00 | 777.10 | 756.45 | 772.85 | 772.85 | 0.40% | 707,086 |
| Dec 16, 2025 | 753.15 | 772.00 | 746.20 | 769.75 | 769.75 | 2.84% | 206,430 |
| Dec 15, 2025 | 745.00 | 758.00 | 744.05 | 748.50 | 748.50 | -0.46% | 346,334 |
| Dec 12, 2025 | 750.00 | 753.70 | 739.75 | 751.95 | 751.95 | 1.45% | 177,597 |
| Dec 11, 2025 | 735.00 | 744.75 | 725.95 | 741.20 | 741.20 | 1.44% | 87,645 |
| Dec 10, 2025 | 732.85 | 736.90 | 724.20 | 730.65 | 730.65 | -0.30% | 131,282 |
| Dec 9, 2025 | 721.50 | 736.00 | 710.30 | 732.85 | 732.85 | 1.02% | 162,966 |
| Dec 8, 2025 | 726.50 | 732.20 | 720.00 | 725.45 | 725.45 | -0.14% | 362,654 |
| Dec 5, 2025 | 720.00 | 728.00 | 716.00 | 726.50 | 726.50 | -0.14% | 149,790 |
| Dec 4, 2025 | 720.00 | 730.00 | 718.10 | 727.50 | 727.50 | 0.60% | 114,963 |
| Dec 3, 2025 | 723.50 | 726.40 | 717.20 | 723.15 | 723.15 | -0.58% | 117,723 |
| Dec 2, 2025 | 730.20 | 735.45 | 722.15 | 727.40 | 727.40 | -1.05% | 129,630 |
| Dec 1, 2025 | 740.00 | 741.95 | 726.05 | 735.15 | 735.15 | -0.03% | 128,132 |
| Nov 28, 2025 | 729.90 | 737.35 | 722.00 | 735.35 | 735.35 | 0.75% | 87,716 |
| Nov 27, 2025 | 737.00 | 741.00 | 726.05 | 729.90 | 729.90 | -0.13% | 116,943 |
| Nov 26, 2025 | 723.05 | 732.90 | 717.45 | 730.85 | 730.85 | 0.71% | 146,087 |
| Nov 25, 2025 | 723.70 | 730.85 | 708.00 | 725.70 | 725.70 | 1.22% | 186,161 |
| Nov 24, 2025 | 736.00 | 738.65 | 713.75 | 716.95 | 716.95 | -2.32% | 563,069 |
| Nov 21, 2025 | 742.00 | 747.00 | 727.60 | 734.00 | 734.00 | -1.46% | 213,751 |
| Nov 20, 2025 | 740.50 | 751.50 | 740.10 | 744.90 | 744.90 | 0.78% | 196,709 |
| Nov 19, 2025 | 738.05 | 745.30 | 732.60 | 739.10 | 739.10 | 0.30% | 96,291 |
| Nov 18, 2025 | 751.95 | 753.25 | 735.10 | 736.90 | 736.90 | -1.54% | 134,318 |
| Nov 17, 2025 | 736.85 | 751.00 | 734.30 | 748.40 | 748.40 | 1.97% | 139,411 |
| Nov 14, 2025 | 750.00 | 751.00 | 731.15 | 733.95 | 733.95 | -2.30% | 175,212 |
| Nov 13, 2025 | 742.70 | 757.45 | 737.30 | 751.20 | 751.20 | 1.92% | 222,957 |
| Nov 12, 2025 | 737.70 | 742.20 | 732.00 | 737.05 | 737.05 | -0.01% | 224,216 |
| Nov 11, 2025 | 751.00 | 755.05 | 731.10 | 737.15 | 737.15 | -2.22% | 197,516 |
| Nov 10, 2025 | 766.00 | 768.25 | 751.00 | 753.85 | 753.85 | -1.23% | 108,642 |
| Nov 7, 2025 | 767.00 | 767.00 | 754.00 | 763.20 | 763.20 | -0.93% | 103,436 |
| Nov 6, 2025 | 780.20 | 784.70 | 767.20 | 770.35 | 770.35 | -1.26% | 154,055 |
| Nov 4, 2025 | 769.00 | 787.65 | 765.15 | 780.20 | 780.20 | 1.61% | 178,492 |
| Nov 3, 2025 | 762.00 | 769.35 | 761.10 | 767.85 | 767.85 | 0.77% | 109,331 |
| Oct 31, 2025 | 778.95 | 781.00 | 756.00 | 762.00 | 762.00 | -1.90% | 241,962 |
| Oct 30, 2025 | 784.95 | 784.95 | 771.20 | 776.75 | 776.75 | -0.58% | 225,394 |
| Oct 29, 2025 | 797.10 | 797.10 | 767.20 | 781.30 | 781.30 | -3.53% | 622,772 |
| Oct 28, 2025 | 818.50 | 823.95 | 807.30 | 809.90 | 809.90 | -1.05% | 230,458 |
| Oct 27, 2025 | 830.60 | 838.60 | 809.00 | 818.50 | 818.50 | -1.46% | 415,604 |
| Oct 24, 2025 | 851.60 | 856.55 | 826.40 | 830.60 | 830.60 | -2.44% | 447,924 |
| Oct 23, 2025 | 875.00 | 878.50 | 845.00 | 851.35 | 851.35 | -2.15% | 218,025 |
| Oct 21, 2025 | 874.00 | 874.00 | 866.70 | 870.05 | 870.05 | 0.93% | 65,304 |
| Oct 20, 2025 | 861.50 | 874.85 | 851.20 | 862.05 | 862.05 | 0.06% | 204,643 |
| Oct 17, 2025 | 862.85 | 874.65 | 857.10 | 861.50 | 861.50 | -0.16% | 169,842 |
| Oct 16, 2025 | 870.00 | 872.00 | 854.85 | 862.85 | 862.85 | -0.24% | 190,739 |
| Oct 15, 2025 | 849.00 | 867.15 | 848.00 | 864.95 | 864.95 | 1.91% | 177,500 |
| Oct 14, 2025 | 852.00 | 865.90 | 845.80 | 848.70 | 848.70 | -1.08% | 365,570 |