Aditya Birla Sun Life Amc Limited(IN:ABSLAMC)
₹896.10-32.65 (-3.52%)
IN:ABSLAMC
Aditya Birla Sun Life Amc Limited historical prices
₹896.10
At close:-32.65 (-3.52%)
Want to see IN:ABSLAMC full AI Analyst Report?
Aditya Birla Sun Life Amc Limited (ABSLAMC) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 932.85 | 932.85 | 891.65 | 896.10 | 896.10 | -3.52% | 17,125 | 0.56 |
| Nov 12, 2026 | 895.25 | 934.65 | 895.00 | 928.75 | 928.75 | +3.48% | 11,509 | 0.37 |
| Nov 11, 2026 | 887.15 | 908.30 | 887.15 | 897.55 | 897.55 | +1.34% | 11,398 | 0.37 |
| Nov 10, 2026 | 885.70 | 895.70 | 880.15 | 885.70 | 885.70 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 893.15 | 895.70 | 880.15 | 885.70 | 885.70 | +0.78% | 3,243 | 0.11 |
| Nov 06, 2026 | 878.65 | 885.95 | 868.00 | 878.85 | 878.85 | -1.74% | 7,124 | 0.23 |
| Nov 05, 2026 | 869.95 | 912.00 | 869.90 | 894.45 | 894.45 | +5.06% | 18,657 | 0.60 |
| Nov 04, 2026 | 811.30 | 862.05 | 810.00 | 851.35 | 851.35 | +4.76% | 123,093 | 4.22 |
| Nov 03, 2026 | 814.85 | 829.00 | 809.00 | 812.65 | 812.65 | -0.37% | 10,004 | 0.34 |
| Nov 02, 2026 | 794.25 | 820.65 | 794.25 | 815.65 | 815.65 | +1.34% | 15,814 | 0.54 |
| Oct 30, 2026 | 844.00 | 844.00 | 803.50 | 804.85 | 804.85 | -4.76% | 19,245 | 0.66 |
| Oct 29, 2026 | 869.00 | 878.00 | 840.05 | 845.05 | 845.05 | -2.46% | 8,314 | 0.29 |
| Oct 28, 2026 | 871.10 | 883.00 | 860.00 | 866.40 | 866.40 | -1.44% | 6,119 | 0.21 |
| Oct 27, 2026 | 879.90 | 895.00 | 867.50 | 879.05 | 879.05 | -1.07% | 15,955 | 0.55 |
| Oct 26, 2026 | 885.00 | 895.25 | 855.15 | 888.55 | 888.55 | -0.51% | 14,196 | 0.49 |
| Oct 23, 2026 | 906.95 | 906.95 | 855.45 | 893.10 | 893.10 | -1.04% | 13,735 | 0.48 |
| Oct 22, 2026 | 909.00 | 929.15 | 892.00 | 902.45 | 902.45 | -5.07% | 18,560 | 0.64 |
| Oct 21, 2026 | 952.85 | 962.65 | 896.25 | 950.60 | 950.60 | -0.93% | 39,293 | 1.38 |
| Oct 20, 2026 | 959.55 | 975.55 | 956.00 | 959.55 | 959.55 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 971.05 | 975.55 | 956.00 | 959.55 | 959.55 | -1.27% | 5,046 | 0.16 |
| Oct 16, 2026 | 980.00 | 1,003.00 | 969.00 | 971.85 | 971.85 | -1.06% | 8,924 | 0.27 |
| Oct 15, 2026 | 975.00 | 1,002.00 | 971.40 | 982.30 | 982.30 | +1.26% | 16,145 | 0.48 |
| Oct 14, 2026 | 977.95 | 998.35 | 965.40 | 970.05 | 970.05 | -1.80% | 82,774 | 2.54 |
| Oct 13, 2026 | 990.65 | 993.95 | 978.50 | 987.85 | 987.85 | +0.17% | 64,127 | 2.02 |
| Oct 12, 2026 | 1,001.85 | 1,022.05 | 982.70 | 986.15 | 986.15 | -1.82% | 8,559 | 0.27 |
| Oct 09, 2026 | 1,008.35 | 1,014.25 | 990.30 | 1,004.40 | 1,004.40 | -0.03% | 8,663 | 0.27 |
| Oct 08, 2026 | 1,016.15 | 1,024.75 | 996.25 | 1,004.75 | 1,004.75 | -1.12% | 10,865 | 0.34 |
| Oct 07, 2026 | 1,015.65 | 1,040.00 | 1,011.00 | 1,016.15 | 1,016.15 | +0.68% | 9,191 | 0.29 |
| Oct 06, 2026 | 1,044.70 | 1,044.70 | 1,006.25 | 1,009.25 | 1,009.25 | -1.82% | 135,516 | 4.46 |
| Oct 05, 2026 | 988.45 | 1,043.45 | 970.95 | 1,028.00 | 1,028.00 | +3.59% | 27,907 | 0.93 |
| Oct 02, 2026 | 992.35 | 999.10 | 942.95 | 992.35 | 992.35 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 982.85 | 999.10 | 942.95 | 992.35 | 992.35 | -0.19% | 21,766 | 0.73 |
| Sep 30, 2026 | 960.95 | 1,034.60 | 949.00 | 994.25 | 994.25 | +4.19% | 84,118 | 2.90 |
| Sep 29, 2026 | 982.95 | 985.60 | 950.40 | 954.25 | 954.25 | -3.55% | 41,627 | 1.46 |
| Sep 28, 2026 | 1,008.35 | 1,010.40 | 980.20 | 989.40 | 989.40 | -2.49% | 119,458 | 4.45 |
| Sep 25, 2026 | 1,023.95 | 1,023.95 | 1,002.00 | 1,014.70 | 1,014.70 | -0.86% | 3,401 | 0.12 |
| Sep 24, 2026 | 1,026.70 | 1,028.60 | 1,014.00 | 1,023.55 | 1,023.55 | -0.31% | 8,201 | 0.28 |
| Sep 23, 2026 | 1,025.65 | 1,040.00 | 1,024.35 | 1,026.70 | 1,026.70 | -0.14% | 9,935 | 0.34 |
| Sep 22, 2026 | 1,032.45 | 1,042.80 | 1,017.25 | 1,028.10 | 1,028.10 | -0.59% | 6,186 | 0.21 |
| Sep 21, 2026 | 1,063.20 | 1,063.20 | 1,028.00 | 1,034.20 | 1,034.20 | -2.54% | 9,701 | 0.32 |
| Sep 18, 2026 | 1,080.40 | 1,106.40 | 1,055.00 | 1,061.15 | 1,061.15 | -2.70% | 21,540 | 0.72 |
| Sep 17, 2026 | 1,052.60 | 1,100.00 | 1,044.10 | 1,090.65 | 1,090.65 | +3.04% | 23,879 | 0.80 |
| Sep 16, 2026 | 1,031.95 | 1,070.20 | 1,004.25 | 1,058.45 | 1,058.45 | +1.94% | 13,611 | 0.45 |
| Sep 15, 2026 | 1,105.00 | 1,105.00 | 1,035.40 | 1,038.30 | 1,038.30 | -5.62% | 6,496 | 0.21 |
| Sep 14, 2026 | 1,100.10 | 1,115.80 | 1,066.50 | 1,100.10 | 1,100.10 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,080.05 | 1,115.80 | 1,066.50 | 1,100.10 | 1,100.10 | +1.04% | 31,995 | 1.03 |
| Sep 10, 2026 | 1,052.00 | 1,097.85 | 1,045.45 | 1,088.75 | 1,088.75 | +2.19% | 15,910 | 0.51 |
| Sep 09, 2026 | 1,033.80 | 1,069.00 | 1,011.80 | 1,065.45 | 1,065.45 | +2.84% | 7,416 | 0.23 |
| Sep 08, 2026 | 1,039.95 | 1,040.00 | 1,024.60 | 1,036.05 | 1,036.05 | -0.44% | 3,517 | 0.11 |
| Sep 07, 2026 | 1,056.35 | 1,063.20 | 1,035.00 | 1,040.60 | 1,040.60 | -2.04% | 9,700 | 0.29 |
