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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	136.64	133.32	133.32	137.9	132.15	30,410
February 19, 2026	138.2	136.64	136.64	138.21	134.1	25,369
February 18, 2026	137.58	138.39	138.39	141.48	135.91	75,168
February 17, 2026	133.91	137.18	137.18	140	131.67	65,830
February 16, 2026	134.56	133.04	133.04	134.56	131.5	41,275
February 13, 2026	135.22	133.9	133.9	135.22	132.27	45,723
February 12, 2026	135.05	135.9	135.9	137.38	131.49	86,561
February 11, 2026	135.88	134.75	134.75	138	132.32	29,929
February 10, 2026	131.09	135.21	135.21	137	130.63	62,116
February 09, 2026	124.2	130.63	130.63	141.09	124.16	196,507
February 06, 2026	126.38	124.16	124.16	127.49	122.9	32,463
February 05, 2026	129	126.38	126.38	132.24	125.11	58,098
February 04, 2026	123.99	129.11	129.11	131	122	75,074
February 03, 2026	140	125.22	125.22	140	122.5	278,765
February 02, 2026	121	119.83	119.83	121	115.99	45,799
February 01, 2026	124.78	120.56	120.56	127.89	118.35	31,795
January 30, 2026	118.82	124.46	124.46	125	116.33	56,364
January 29, 2026	119.18	119.42	119.42	122	115.5	113,295
January 28, 2026	118.39	119.18	119.18	121.33	116.35	39,491
January 27, 2026	115.65	118.84	118.84	121.14	115.01	83,635
January 23, 2026	124.18	117.41	117.41	124.18	115.75	68,293
January 22, 2026	121.85	122.66	122.66	124.88	119.21	75,474
January 21, 2026	121	120.92	120.92	124.7	119.1	82,572
January 20, 2026	126.25	123.25	123.25	128.57	121.8	72,513
January 19, 2026	132.29	129.03	129.03	132.91	128	53,558
January 16, 2026	134.96	132.29	132.29	143.49	131.7	198,515
January 14, 2026	137.14	134.96	134.96	138	133.35	39,700
January 13, 2026	138.12	137.14	137.14	140	134.15	31,753
January 12, 2026	139.46	137.4	137.4	141	135.03	74,586
January 09, 2026	142	139.05	139.05	143.89	138.36	38,991
January 08, 2026	146.9	142.93	142.93	146.9	141.27	62,241
January 07, 2026	140.01	143.51	143.51	144.75	140.01	32,447
January 06, 2026	143.02	140.79	140.79	144.97	139.93	55,665
January 05, 2026	144.65	143.97	143.97	145.97	142.52	26,601
January 02, 2026	142.61	144.65	144.65	145.8	142.61	46,470
January 01, 2026	144.5	142.55	142.55	144.78	140.5	17,840
December 31, 2025	141.7	142.4	142.4	144.85	141.43	37,919
December 30, 2025	145.88	142.33	142.33	149	140.9	89,875
December 29, 2025	142.69	142.62	142.62	147	140.9	70,284
December 26, 2025	146.7	144.24	144.24	147.77	142.27	48,455
December 24, 2025	146.01	145.7	146.19	148.2	145.7	21,668
December 23, 2025	146.71	147.1	147.1	147.7	144.61	18,318
December 22, 2025	146	146.71	146.71	148.54	146	18,365
December 19, 2025	145.4	145.85	145.85	147.39	145	19,549
December 18, 2025	145.17	146.25	146.25	147.8	144	18,082
December 17, 2025	150.99	145.16	145.16	150.99	144.52	62,655
December 16, 2025	151.7	149.08	149.08	152.3	148.61	18,674
December 15, 2025	149.78	149.5	149.5	162.99	147.1	244,119
December 12, 2025	148.88	148.43	148.43	149.14	146.81	14,746
December 11, 2025	148	147.3	147.3	149.19	145.21	25,976
December 10, 2025	149.8	147.06	147.06	150.25	146.5	17,928
December 09, 2025	145.25	147.54	147.54	149.34	145	27,326
December 08, 2025	155	147.4	147.4	155	147.25	60,564
December 05, 2025	152.5	150.29	150.29	152.79	149.61	20,899
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

Aditya Birla Money Limited (BIRLAMONEY.NS) NSE