Aditya Birla Sun Life AMC Limited (BOM:543374)
India
· Delayed Price · Currency is INR 722.95
-4.40 (-0.60%)
At close: Dec 3, 2025
Aditya Birla Sun Life AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 803.85 | 823.10 | 803.85 | 821.25 | 821.25 | 2.16% | 2,886 |
| Oct 9, 2025 | 820.75 | 822.70 | 801.90 | 803.85 | 803.85 | -1.06% | 6,343 |
| Oct 8, 2025 | 815.00 | 824.50 | 805.90 | 812.45 | 812.45 | -1.03% | 14,556 |
| Oct 7, 2025 | 819.05 | 823.70 | 817.80 | 820.90 | 820.90 | 0.15% | 3,237 |
| Oct 6, 2025 | 819.00 | 821.80 | 811.15 | 819.65 | 819.65 | 0.68% | 8,149 |
| Oct 3, 2025 | 795.55 | 816.00 | 795.55 | 814.10 | 814.10 | 1.86% | 4,063 |
| Oct 1, 2025 | 794.95 | 803.95 | 785.00 | 799.20 | 799.20 | 1.12% | 8,861 |
| Sep 30, 2025 | 780.00 | 794.00 | 777.30 | 790.35 | 790.35 | 1.74% | 8,562 |
| Sep 29, 2025 | 771.10 | 793.00 | 771.10 | 776.85 | 776.85 | -0.13% | 14,797 |
| Sep 26, 2025 | 800.45 | 800.95 | 775.50 | 777.85 | 777.85 | -3.18% | 9,112 |
| Sep 25, 2025 | 811.60 | 814.50 | 799.00 | 803.40 | 803.40 | -1.02% | 8,208 |
| Sep 24, 2025 | 804.15 | 821.00 | 804.15 | 811.70 | 811.70 | 0.15% | 8,224 |