Aditya Birla Sun Life AMC Limited - ABSLAMC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	720	727.5	727.5	730	718.1	114,959
December 03, 2025	723.5	723.15	723.15	726.4	717.2	117,754
December 02, 2025	730.2	727.4	727.4	735.45	722.15	129,643
December 01, 2025	740	735.15	735.15	741.95	726.05	128,135
November 28, 2025	729.9	735.35	735.35	737.35	722	87,716
November 27, 2025	737	729.9	729.9	741	726.05	116,944
November 26, 2025	723.05	730.85	730.85	732.9	717.45	146,062
November 25, 2025	723.7	725.7	725.7	730.85	708	186,350
November 24, 2025	736	716.95	716.95	738.65	713.75	563,069
November 21, 2025	742	734	734	747	727.6	213,751
November 19, 2025	738.05	739.1	739.1	745.3	732.6	96,370
November 18, 2025	751.95	736.9	736.9	753.25	735.1	134,318
November 17, 2025	736.85	748.4	748.4	751	734.3	139,415
November 14, 2025	750	733.95	733.95	751	731.15	175,212
November 13, 2025	742.7	751.2	751.2	757.45	737.3	222,957
November 12, 2025	737.7	737.05	737.05	742.2	732	224,216
November 11, 2025	751	737.15	737.15	755.05	731.1	197,527
November 10, 2025	766	753.85	753.85	768.25	751	108,642
November 07, 2025	767	763.2	763.2	767	754	103,446
November 06, 2025	780.2	770.35	770.35	784.7	767.2	154,055
November 04, 2025	769	780.2	780.2	787.65	765.15	178,492
November 03, 2025	762	767.85	767.85	769.35	761.1	109,331
October 31, 2025	778.95	762	762	781	756	241,962
October 30, 2025	784.95	776.75	776.75	784.95	771.2	225,394
October 29, 2025	797.1	781.3	781.3	797.1	767.2	624,398
October 28, 2025	818.5	809.9	809.9	823.95	807.3	230,458
October 27, 2025	830.6	818.5	818.5	838.6	809	415,604
October 24, 2025	851.6	830.6	830.6	856.55	826.4	447,924
October 23, 2025	875	851.35	851.35	878.5	845	218,025
October 21, 2025	874	870.05	870.05	874	866.7	65,304
October 20, 2025	861.5	862.05	862.05	874.85	851.2	204,643
October 17, 2025	862.85	861.5	861.5	874.65	857.1	170,032
October 16, 2025	870	862.85	862.85	872	854.85	190,830
October 15, 2025	849	864.95	864.95	867.15	848	177,624
October 14, 2025	852	848.7	848.7	865.9	845.8	365,651
October 13, 2025	821.4	857.95	857.95	884.25	817.55	2.41M
October 10, 2025	800	821.4	821.4	823.8	800	192,194
October 09, 2025	821.5	804.1	804.1	823	802	252,765
October 08, 2025	815	820.75	820.75	825.5	812.9	178,552
October 07, 2025	821.95	820.75	820.75	824.55	817.65	176,427
October 06, 2025	820	819.8	819.8	821.5	811.6	180,369
October 03, 2025	799.7	813.85	813.85	815.75	798.05	139,799
October 01, 2025	785	799.7	799.7	804	784	261,896
September 30, 2025	784.35	791.5	791.5	794.75	777.05	314,516
September 29, 2025	777.5	777.15	777.15	793.9	771.05	283,004
September 26, 2025	803.5	777.5	777.5	805	775.35	366,055
September 25, 2025	812.5	803.5	803.5	815.2	799.15	304,660
September 24, 2025	810	812.1	812.1	822	806.9	430,155
September 23, 2025	812.1	810.75	810.75	815.3	802.55	258,695
September 22, 2025	820	812.1	812.1	824	810.05	223,196
September 19, 2025	818	824.9	824.9	827.7	817.6	410,174
September 18, 2025	823.65	819.35	819.35	831.9	816.55	241,328
September 17, 2025	842	816.5	816.5	846.3	812.85	521,186
September 16, 2025	844.8	841.25	841.25	851	833.65	323,953
September 15, 2025	847.9	839.35	839.35	858	837.65	218,077
September 12, 2025	858.2	847.15	847.15	860.45	845.1	162,574
September 11, 2025	866.55	854.9	854.9	868	852.75	123,370
September 10, 2025	858	866.55	866.55	881.6	856	633,819
September 09, 2025	863.85	847.65	847.65	863.85	843	157,913
September 08, 2025	828.55	854.9	854.9	858.6	827.25	233,693

Aditya Birla Sun Life AMC Limited (ABSLAMC.NS) NSE