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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	178.22	178.02	178.02	179.95	175.98	44,201
September 04, 2025	180.2	177.51	177.51	181.58	177	58,731
September 03, 2025	179.05	178.7	178.7	181.99	178	66,343
September 02, 2025	180.35	179.1	179.1	183.54	178	96,851
September 01, 2025	181.23	180.81	180.81	182.95	180.25	62,848
August 29, 2025	182.18	179.88	179.88	186.4	178.26	113,321
August 28, 2025	180.1	182.22	182.22	183.39	176.33	102,514
August 26, 2025	181.9	179.93	179.93	184.68	178.25	132,427
August 25, 2025	178	181.34	181.34	194.37	176.16	1.08M
August 22, 2025	174	173.31	173.31	177.38	170.15	78,677
August 21, 2025	173.27	174.77	174.77	179.5	172.02	122,630
August 20, 2025	171.25	173.27	173.27	174.9	170.45	72,542
August 19, 2025	168	172.11	172.11	173.9	168	56,986
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

Aditya Birla Money Limited (BIRLAMONEY.NS) NSE