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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	832.8	828.15	828.15	844.7	825.25	97,752
September 04, 2025	842	827.35	827.35	845.9	823.85	140,168
September 03, 2025	822.25	833.5	833.5	840	822.2	124,831
September 02, 2025	846.8	826.3	826.3	846.8	821	208,122
September 01, 2025	830	838.1	838.1	845.15	825.55	153,248
August 29, 2025	841.45	835.1	835.1	843.3	830	183,256
August 28, 2025	841.95	836.6	836.6	852.25	831.1	445,927
August 26, 2025	875	842.75	842.75	877.65	840	304,426
August 25, 2025	891.3	874.55	874.55	895.05	869	203,152
August 22, 2025	886.15	882.2	882.2	898.55	875.1	261,962
August 21, 2025	894.3	884.85	884.85	900.55	881.95	192,861
August 20, 2025	903.9	886.2	886.2	908	882	400,609
August 19, 2025	861.65	895.8	895.8	899	858.65	503,996
August 18, 2025	867.5	860.65	860.65	871.95	852.75	302,090
August 14, 2025	865.7	854.55	854.55	867.65	841.6	305,429
August 13, 2025	858	858.55	858.55	886	855	654,733
August 12, 2025	855.5	849.7	849.7	859.25	845.65	218,153
August 11, 2025	849.15	848.15	848.15	861.75	845.9	232,934
August 08, 2025	855.05	848.85	848.85	863.5	845	206,608
August 07, 2025	845.1	855.05	855.05	867.65	843.2	213,730
August 06, 2025	858.5	854.75	854.75	867.05	838.95	274,569
August 05, 2025	863.8	860.3	860.3	879	851.05	269,920
August 04, 2025	829	863.75	863.75	870.9	827.05	505,183
August 01, 2025	855	834.6	834.6	858.95	831.95	167,256
July 31, 2025	867.4	858.2	858.2	882.95	850	229,589
July 30, 2025	874.2	880.15	880.15	886	872.2	241,863
July 29, 2025	870.2	874.2	874.2	881.6	855.2	448,093
July 28, 2025	855	870.2	870.2	883.15	854	473,635
July 25, 2025	880	852.1	852.1	880	849.05	313,110
July 24, 2025	876.45	875.55	875.55	881.6	864.45	398,552
July 23, 2025	881.85	878.35	878.35	889.2	869.05	395,557

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