Aditya Birla Money Limited - BIRLAMONEY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	151.71	150.29	150.29	153.49	149.9	30,187
December 03, 2025	153.55	151.26	151.26	155.5	150.11	71,305
December 02, 2025	156.98	155.53	155.53	156.98	154.65	11,510
December 01, 2025	155	154.37	154.37	156.49	154.01	15,251
November 28, 2025	156.91	155.77	155.77	157.99	155	24,477
November 27, 2025	155.51	156.6	156.6	162.66	154.7	64,592
November 26, 2025	154	155.26	155.26	158.69	154	30,531
November 25, 2025	154.31	154.39	154.39	155.2	153	29,290
November 24, 2025	158.98	154.33	154.33	158.98	151.35	34,565
November 21, 2025	159.9	157.32	157.32	159.9	156.98	26,274
November 19, 2025	158.91	157.76	157.76	161.3	156.4	42,606
November 18, 2025	157	158.52	158.52	166.28	156	139,483
November 17, 2025	156.12	155.5	155.5	157.8	154.51	57,147
November 14, 2025	156.3	156.61	156.61	157.99	155.82	23,975
November 13, 2025	157.55	156.72	156.72	158.63	156	34,919
November 12, 2025	156.25	157.55	157.55	158.64	156.25	40,901
November 11, 2025	159.98	157.11	157.11	159.98	155.91	25,828
November 10, 2025	158.2	157.27	157.27	158.79	156.46	50,601
November 07, 2025	158.12	158.78	158.78	161.5	157	53,514
November 06, 2025	160.25	157.23	157.23	161.87	156.41	43,760
November 04, 2025	160.44	160.22	160.22	161.21	158.25	22,543
November 03, 2025	159.35	160.44	160.44	162	159.35	44,757
October 31, 2025	162.45	160.97	160.97	163.6	160.27	28,139
October 30, 2025	161.85	161.8	161.8	164.81	160.29	63,743
October 29, 2025	163	163.49	163.49	164.85	161.26	88,687
October 28, 2025	164.98	163.65	163.65	165.71	163.1	28,073
October 27, 2025	165.25	164.79	164.79	166.53	163.41	41,049
October 24, 2025	164.98	165.16	165.16	167.49	162.54	106,735
October 23, 2025	163.6	164.65	164.65	167.86	163.6	123,417
October 21, 2025	161.9	163.4	163.4	163.99	160.67	26,983
October 20, 2025	160.61	160.67	160.67	163.35	159.5	44,290
October 17, 2025	160	160.61	160.61	163.5	159.5	64,341
October 16, 2025	155.5	160.83	160.83	169	155.5	320,444
October 15, 2025	161.06	156.94	156.94	163.33	154.86	305,213
October 14, 2025	173.97	162.71	162.71	175.56	161	356,911
October 13, 2025	175.68	173.97	173.97	176	172.25	40,156
October 10, 2025	173.2	175.85	175.85	179.85	173.2	77,690
October 09, 2025	174.53	174.23	174.23	175.88	172.62	29,883
October 08, 2025	175.73	175.02	175.02	176	174.35	27,358
October 07, 2025	174.99	174.67	174.67	176.2	173.81	26,612
October 06, 2025	174.6	173.81	173.81	175.89	172	41,581
October 03, 2025	173.83	175.59	175.59	176.89	172.79	40,817
October 01, 2025	173	173.83	173.83	174.9	170.26	41,382
September 30, 2025	169.17	170.9	170.9	172.14	169.17	38,016
September 29, 2025	171.7	170.67	170.67	172.27	170	34,647
September 26, 2025	173.19	171.59	171.59	173.85	169.61	70,117
September 25, 2025	174.67	173.19	173.19	175.99	172.21	55,216
September 24, 2025	178.95	174.33	174.33	179.01	173.4	120,430
September 23, 2025	179.6	178.28	178.28	181.37	177	76,347
September 22, 2025	182.68	180.66	180.66	184.3	179.38	82,048
September 19, 2025	178.6	181.22	181.22	185.5	178	178,362
September 18, 2025	179.55	178.59	178.59	181	177.44	63,211
September 17, 2025	181.15	179.16	179.16	185	176	129,139
September 16, 2025	180	181.09	181.09	182.9	180	62,300
September 15, 2025	181.99	180.33	180.33	183.63	178.5	88,447
September 12, 2025	182.41	181.25	181.25	186.05	180.5	98,983
September 11, 2025	184.3	183.75	183.75	188.85	182.93	98,648
September 10, 2025	192	186.12	186.12	192.88	184.29	107,582
September 09, 2025	193	192.3	192.3	197.39	186.1	380,897
September 08, 2025	181.5	190.28	190.28	197.06	181.5	1.17M

Aditya Birla Money Limited (BIRLAMONEY.NS) NSE