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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	171.1	168.94	168.94	172.3	166.56	100,845
August 14, 2025	168.55	170.66	170.66	175.9	168.55	56,913
August 13, 2025	167.65	170.06	170.06	173	167.65	41,977
August 12, 2025	167.65	169.17	169.17	172.45	165.5	30,514
August 11, 2025	169	169.29	169.29	169.99	166.92	42,461
August 08, 2025	174.9	169.08	169.08	175	168.1	56,854
August 07, 2025	179.8	173	173	182.6	169.48	208,237
August 06, 2025	179.59	178.3	178.3	182.09	176.18	115,617
August 05, 2025	180.9	182.13	182.13	184.4	178.5	119,933
August 04, 2025	172	180.39	180.39	180.39	171.01	100,506
August 01, 2025	169	171.8	171.8	174.85	169	58,600
July 31, 2025	163	170.99	170.99	173.9	163	93,199
July 30, 2025	170.01	167.37	167.37	170.79	166.12	47,138
July 29, 2025	167.7	169.25	169.25	170.01	165.01	36,136
July 28, 2025	169.02	166.69	166.69	173.54	165.33	82,971
July 25, 2025	177	169.02	169.02	179.95	168.53	161,716
July 24, 2025	177.9	177.41	177.41	180	176.63	31,681
July 23, 2025	182	177.29	177.29	182	176.42	69,499
July 22, 2025	177	181.57	181.57	183.98	175.1	110,451
July 21, 2025	175.52	176.81	176.81	177.57	173.6	46,552
July 18, 2025	177.98	175.52	175.52	177.98	172.71	80,491
July 17, 2025	179.7	177.3	177.3	180.36	177	99,666
July 16, 2025	181.8	179	179	181.8	175.6	77,230
July 15, 2025	175.8	176.36	176.36	182.5	174.41	209,973
July 14, 2025	185.59	175.8	175.8	185.99	175.8	279,939
July 11, 2025	191.9	185.06	185.06	194.75	184	170,280
July 10, 2025	192.24	192.29	192.29	195.94	191.43	56,901
July 09, 2025	197.79	191.4	191.4	198.05	190.41	101,511
July 08, 2025	194	197.86	197.86	200.83	194	113,120
July 07, 2025	191.89	194.49	194.49	197.2	189.31	133,788
July 04, 2025	192	191.01	191.01	196.62	190.2	74,521
July 03, 2025	198.9	194.78	194.78	200.74	194	83,023
July 02, 2025	198.97	196.88	196.88	198.97	193.11	75,988
July 01, 2025	194.13	195.34	195.34	198.5	191	158,805
June 30, 2025	198.04	194.13	194.13	201.32	192.9	233,811
June 27, 2025	191.5	196.97	196.97	197.16	188.67	318,032
June 26, 2025	194.7	187.78	187.78	194.7	183.35	82,019
June 25, 2025	187	191.3	191.3	193.8	186.01	153,121
June 24, 2025	183.37	185.89	185.89	185.89	178.8	265,851
June 23, 2025	171	177.04	177.04	180.99	168.73	96,722
June 20, 2025	174.72	172.57	172.57	181.8	170.9	177,035
June 19, 2025	178.97	173.15	173.15	183.76	170.61	138,913
June 18, 2025	179.22	178.97	178.97	182.4	177.7	43,556
June 17, 2025	180.37	179.22	179.22	188	177.16	165,922
June 16, 2025	180	180.37	180.37	183.99	177.7	67,119
June 13, 2025	180.56	182.55	182.55	185.83	177	109,259
June 12, 2025	190.4	185.61	185.61	190.4	182.21	112,406
June 11, 2025	191.6	188.51	188.51	194.98	186.18	149,198
June 10, 2025	198.9	192.6	192.6	198.9	190.03	123,507
June 09, 2025	191.04	194.24	194.24	201.99	188.81	316,083
June 06, 2025	201.91	197.36	197.36	201.91	197.36	393,322
June 05, 2025	199.48	207.75	207.75	208.71	199.48	827,504
June 04, 2025	199.9	198.78	198.78	204	196.5	265,507
June 03, 2025	199.5	198.92	198.92	204.19	195	425,096
June 02, 2025	184.94	194.47	194.47	194.47	179.75	452,532
May 30, 2025	180	185.21	185.21	186.04	177.19	127,921
May 29, 2025	170.4	177.19	177.19	179.16	168.51	116,141
May 28, 2025	176.89	170.83	170.83	176.89	168.69	113,304
May 27, 2025	164.73	172.96	172.96	172.96	163.99	237,779
May 26, 2025	158	164.73	164.73	168.75	158	261,458

Aditya Birla Money Limited (BIRLAMONEY.NS) NSE