Aditya Birla Capital Limited (BOM:540691)
India
· Delayed Price · Currency is INR 278.90
-7.35 (-2.57%)
At close: Sep 26, 2025
Aditya Birla Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 285.05 | 287.50 | 278.10 | 278.90 | 278.90 | -2.57% | 127,330 |
| Sep 25, 2025 | 292.55 | 294.30 | 285.00 | 286.25 | 286.25 | -2.02% | 169,095 |
| Sep 24, 2025 | 291.60 | 299.45 | 290.60 | 292.15 | 292.15 | 0.31% | 652,660 |
| Sep 23, 2025 | 288.05 | 292.00 | 285.50 | 291.25 | 291.25 | 1.08% | 673,228 |
| Sep 22, 2025 | 286.10 | 293.70 | 286.10 | 288.15 | 288.15 | -0.35% | 536,832 |
| Sep 19, 2025 | 290.55 | 292.20 | 288.50 | 289.15 | 289.15 | -0.67% | 166,499 |
| Sep 18, 2025 | 285.50 | 293.40 | 285.50 | 291.10 | 291.10 | 2.48% | 401,115 |
| Sep 17, 2025 | 290.40 | 291.40 | 283.00 | 284.05 | 284.05 | -2.02% | 105,206 |
| Sep 16, 2025 | 290.35 | 294.40 | 289.05 | 289.90 | 289.90 | -0.28% | 368,722 |
| Sep 15, 2025 | 293.45 | 293.45 | 286.55 | 290.70 | 290.70 | -0.22% | 136,963 |
| Sep 12, 2025 | 291.00 | 294.95 | 289.20 | 291.35 | 291.35 | 0.47% | 201,654 |
| Sep 11, 2025 | 291.00 | 293.15 | 286.80 | 290.00 | 290.00 | 0.83% | 132,363 |
| Sep 10, 2025 | 289.95 | 292.00 | 286.75 | 287.60 | 287.60 | -0.67% | 93,985 |
| Sep 9, 2025 | 290.00 | 293.25 | 286.50 | 289.55 | 289.55 | 0.24% | 240,147 |
| Sep 8, 2025 | 281.35 | 291.45 | 279.00 | 288.85 | 288.85 | 2.76% | 404,550 |
| Sep 5, 2025 | 274.70 | 285.15 | 274.70 | 281.10 | 281.10 | 1.37% | 157,059 |
| Sep 4, 2025 | 281.25 | 281.65 | 275.80 | 277.30 | 277.30 | -0.72% | 135,855 |
| Sep 3, 2025 | 275.00 | 280.20 | 273.00 | 279.30 | 279.30 | 1.69% | 67,054 |
| Sep 2, 2025 | 282.30 | 282.30 | 273.70 | 274.65 | 274.65 | -1.91% | 109,755 |
| Sep 1, 2025 | 280.00 | 283.70 | 279.55 | 280.00 | 280.00 | 0.68% | 151,753 |
| Aug 29, 2025 | 277.95 | 282.70 | 277.20 | 278.10 | 278.10 | 0.23% | 204,907 |
| Aug 28, 2025 | 281.60 | 284.10 | 276.75 | 277.45 | 277.45 | -1.14% | 84,096 |
| Aug 26, 2025 | 284.30 | 285.25 | 280.00 | 280.65 | 280.65 | -1.56% | 82,833 |
| Aug 25, 2025 | 287.90 | 291.80 | 283.65 | 285.10 | 285.10 | -0.38% | 82,311 |
| Aug 22, 2025 | 292.25 | 292.25 | 284.65 | 286.20 | 286.20 | -1.73% | 185,616 |
| Aug 21, 2025 | 283.15 | 291.95 | 283.15 | 291.25 | 291.25 | 2.75% | 431,343 |
| Aug 20, 2025 | 286.60 | 287.75 | 283.00 | 283.45 | 283.45 | -1.37% | 238,535 |
| Aug 19, 2025 | 285.00 | 289.40 | 279.75 | 287.40 | 287.40 | 1.52% | 240,124 |
| Aug 18, 2025 | 275.70 | 287.10 | 275.00 | 283.10 | 283.10 | 3.76% | 316,953 |
| Aug 14, 2025 | 270.75 | 273.95 | 268.15 | 272.85 | 272.85 | 1.19% | 59,624 |
| Aug 13, 2025 | 269.40 | 273.10 | 267.80 | 269.65 | 269.65 | 0.65% | 67,720 |
| Aug 12, 2025 | 271.30 | 273.00 | 267.20 | 267.90 | 267.90 | -1.25% | 109,442 |
| Aug 11, 2025 | 272.40 | 273.40 | 267.00 | 271.30 | 271.30 | -0.09% | 88,111 |
| Aug 8, 2025 | 278.25 | 280.05 | 270.50 | 271.55 | 271.55 | -2.41% | 177,737 |
| Aug 7, 2025 | 275.30 | 279.00 | 271.20 | 278.25 | 278.25 | 0.36% | 276,620 |
| Aug 6, 2025 | 280.10 | 283.25 | 276.45 | 277.25 | 277.25 | -1.72% | 328,214 |
| Aug 5, 2025 | 278.80 | 284.10 | 273.00 | 282.10 | 282.10 | 1.35% | 578,177 |
| Aug 4, 2025 | 250.95 | 280.80 | 250.95 | 278.35 | 278.35 | 10.70% | 1,462,591 |
| Aug 1, 2025 | 256.70 | 256.75 | 250.50 | 251.45 | 251.45 | -2.05% | 155,484 |
| Jul 31, 2025 | 246.60 | 260.30 | 244.00 | 256.70 | 256.70 | 3.07% | 361,115 |
| Jul 30, 2025 | 252.35 | 252.75 | 246.65 | 249.05 | 249.05 | -1.37% | 177,089 |
| Jul 29, 2025 | 251.70 | 253.55 | 250.25 | 252.50 | 252.50 | -0.41% | 105,533 |
| Jul 28, 2025 | 257.30 | 260.40 | 252.85 | 253.55 | 253.55 | -2.65% | 251,227 |
| Jul 25, 2025 | 268.00 | 268.00 | 256.50 | 260.45 | 260.45 | -3.84% | 209,190 |
| Jul 24, 2025 | 268.90 | 271.95 | 264.85 | 270.85 | 270.85 | 0.84% | 340,435 |
| Jul 23, 2025 | 268.65 | 269.90 | 264.50 | 268.60 | 268.60 | -0.04% | 92,961 |
| Jul 22, 2025 | 271.45 | 273.40 | 267.45 | 268.70 | 268.70 | -0.74% | 77,129 |
| Jul 21, 2025 | 263.90 | 272.55 | 263.00 | 270.70 | 270.70 | 2.44% | 90,610 |
| Jul 18, 2025 | 267.70 | 269.50 | 263.90 | 264.25 | 264.25 | -1.78% | 180,367 |
| Jul 17, 2025 | 270.20 | 272.05 | 267.65 | 269.05 | 269.05 | -0.31% | 25,121 |