Aditya Birla Sun Life Amc Limited ABSLAMC
NSE · India · Technology Services
INR 976.90-18.40 (-1.85%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 991.70 | -0.36% | INR 981.15 | INR 999.00 | INR 942.50 | 282.01K |
| 2026-09-30 | INR 995.30 | +4.12% | INR 955.90 | INR 1,033.90 | INR 947.90 | 214.65K |
| 2026-09-29 | INR 955.90 | -3.22% | INR 984.00 | INR 999.90 | INR 950.30 | 167.07K |
| 2026-09-28 | INR 987.70 | -2.64% | INR 1,010.00 | INR 1,015.00 | INR 980.00 | 141.80K |
| 2026-09-25 | INR 1,014.50 | -0.95% | INR 1,020.00 | INR 1,023.70 | INR 1,001.50 | 112.92K |
| 2026-09-24 | INR 1,024.20 | -0.23% | INR 1,020.00 | INR 1,030.30 | INR 1,013.70 | 67.55K |
| 2026-09-23 | INR 1,026.60 | -0.04% | INR 1,027.00 | INR 1,041.00 | INR 1,022.50 | 65.95K |
| 2026-09-22 | INR 1,027.00 | -0.71% | INR 1,033.50 | INR 1,043.60 | INR 1,017.00 | 139.39K |
| 2026-09-21 | INR 1,034.30 | -2.46% | INR 1,064.30 | INR 1,068.90 | INR 1,026.20 | 174.68K |
| 2026-09-18 | INR 1,060.40 | -2.72% | INR 1,083.00 | INR 1,107.90 | INR 1,053.40 | 378.19K |
| 2026-09-17 | INR 1,090.10 | +3.00% | INR 1,055.60 | INR 1,101.20 | INR 1,042.60 | 206.44K |
| 2026-09-16 | INR 1,058.40 | +1.98% | INR 1,032.00 | INR 1,069.80 | INR 1,004.00 | 168.61K |
| 2026-09-15 | INR 1,037.90 | -6.49% | INR 1,102.00 | INR 1,104.00 | INR 1,034.00 | 129.50K |
| 2026-09-14 | INR 1,109.90 | 0.00% | INR 1,109.90 | INR 1,109.90 | INR 1,109.90 | 0 |
| 2026-09-11 | INR 1,109.90 | +1.97% | INR 1,086.00 | INR 1,116.90 | INR 1,067.10 | 578.95K |
| 2026-09-10 | INR 1,088.50 | +2.06% | INR 1,063.00 | INR 1,098.90 | INR 1,042.30 | 371.85K |
| 2026-09-09 | INR 1,066.50 | +2.77% | INR 1,035.00 | INR 1,070.30 | INR 1,012.00 | 233.59K |
| 2026-09-08 | INR 1,037.80 | -0.39% | INR 1,040.00 | INR 1,045.60 | INR 1,024.10 | 65.44K |
| 2026-09-07 | INR 1,041.90 | -1.92% | INR 1,062.30 | INR 1,064.10 | INR 1,035.00 | 197.79K |
| 2026-09-04 | INR 1,062.30 | +1.64% | INR 1,047.70 | INR 1,065.00 | INR 1,036.10 | 127.94K |
| 2026-09-03 | INR 1,045.20 | +2.27% | INR 1,026.00 | INR 1,049.90 | INR 1,018.20 | 201.80K |
| 2026-09-02 | INR 1,022.00 | -0.69% | INR 1,025.30 | INR 1,036.40 | INR 1,007.50 | 398.57K |
| 2026-09-01 | INR 1,029.10 | -2.16% | INR 1,051.90 | INR 1,053.30 | INR 1,012.10 | 303.73K |
| 2026-08-31 | INR 1,051.80 | +0.37% | INR 1,033.70 | INR 1,062.00 | INR 1,010.00 | 297.16K |
| 2026-08-28 | INR 1,047.90 | +0.13% | INR 1,050.00 | INR 1,053.50 | INR 1,038.10 | 74.28K |
| 2026-08-27 | INR 1,046.50 | +1.26% | INR 1,033.60 | INR 1,054.90 | INR 1,029.00 | 377.91K |
| 2026-08-26 | INR 1,033.50 | +3.16% | INR 1,010.00 | INR 1,036.00 | INR 1,005.70 | 407.08K |
| 2026-08-25 | INR 1,001.80 | +0.31% | INR 992.60 | INR 1,007.00 | INR 992.60 | 121.09K |
| 2026-08-24 | INR 998.70 | -0.96% | INR 1,006.10 | INR 1,010.50 | INR 996.10 | 90.81K |
| 2026-08-21 | INR 1,008.40 | +1.31% | INR 995.40 | INR 1,016.50 | INR 992.70 | 155.01K |
| 2026-08-20 | INR 995.40 | -0.80% | INR 1,006.30 | INR 1,010.80 | INR 990.30 | 180.50K |
| 2026-08-19 | INR 1,003.40 | -0.98% | INR 1,009.40 | INR 1,015.30 | INR 1,000.10 | 58.09K |
| 2026-08-18 | INR 1,013.30 | -0.56% | INR 1,011.00 | INR 1,022.60 | INR 1,005.00 | 108.16K |
| 2026-08-17 | INR 1,019.00 | +0.77% | INR 1,008.30 | INR 1,025.40 | INR 1,001.20 | 125.43K |
| 2026-08-14 | INR 1,011.20 | -1.48% | INR 1,030.00 | INR 1,030.00 | INR 1,010.00 | 61.11K |
| 2026-08-13 | INR 1,026.40 | -1.17% | INR 1,043.80 | INR 1,045.00 | INR 1,020.00 | 201.75K |
| 2026-08-12 | INR 1,038.60 | +1.85% | INR 1,017.80 | INR 1,042.00 | INR 1,010.90 | 161.76K |
| 2026-08-11 | INR 1,019.70 | +0.78% | INR 1,008.80 | INR 1,021.20 | INR 1,001.50 | 114.01K |
| 2026-08-10 | INR 1,011.80 | -1.32% | INR 1,025.40 | INR 1,028.40 | INR 1,000.30 | 352.78K |
| 2026-08-07 | INR 1,025.30 | +0.12% | INR 1,028.50 | INR 1,034.70 | INR 1,006.10 | 198.65K |
| 2026-08-06 | INR 1,024.10 | +0.69% | INR 1,017.10 | INR 1,028.50 | INR 1,005.60 | 169.77K |
| 2026-08-05 | INR 1,017.10 | +2.16% | INR 1,006.40 | INR 1,023.00 | INR 996.00 | 184.03K |
| 2026-08-04 | INR 995.60 | -2.18% | INR 1,012.00 | INR 1,022.60 | INR 989.80 | 318.39K |
| 2026-08-03 | INR 1,017.80 | +0.59% | INR 1,026.30 | INR 1,027.80 | INR 1,000.00 | 292.83K |
| 2026-07-31 | INR 1,011.80 | +0.30% | INR 1,012.00 | INR 1,022.20 | INR 1,002.20 | 266.02K |
| 2026-07-30 | INR 1,008.80 | -0.86% | INR 1,020.00 | INR 1,025.50 | INR 1,006.10 | 72.83K |
| 2026-07-29 | INR 1,017.50 | +1.83% | INR 1,004.20 | INR 1,029.30 | INR 1,001.50 | 187.42K |
| 2026-07-28 | INR 999.20 | +1.01% | INR 992.00 | INR 1,008.70 | INR 991.80 | 183.50K |
| 2026-07-27 | INR 989.20 | -2.73% | INR 1,005.10 | INR 1,016.90 | INR 976.80 | 469.49K |
| 2026-07-24 | INR 1,017.00 | +3.14% | INR 975.00 | INR 1,022.40 | INR 974.00 | 546.49K |
| 2026-07-23 | INR 986.00 | -1.69% | INR 1,002.60 | INR 1,010.90 | INR 973.30 | 480.85K |
| 2026-07-22 | INR 1,002.90 | -3.85% | INR 1,013.50 | INR 1,021.50 | INR 974.30 | 1.22M |
| 2026-07-21 | INR 1,043.10 | -6.75% | INR 1,126.90 | INR 1,126.90 | INR 1,038.10 | 873.49K |
| 2026-07-20 | INR 1,118.60 | -2.78% | INR 1,145.00 | INR 1,167.30 | INR 1,115.00 | 416.72K |
| 2026-07-17 | INR 1,150.60 | +1.63% | INR 1,128.60 | INR 1,154.00 | INR 1,124.00 | 298.82K |
| 2026-07-16 | INR 1,132.10 | -1.48% | INR 1,153.90 | INR 1,156.30 | INR 1,128.00 | 174.31K |
| 2026-07-15 | INR 1,149.10 | +0.48% | INR 1,143.60 | INR 1,161.70 | INR 1,140.30 | 209.64K |
| 2026-07-14 | INR 1,143.60 | -2.56% | INR 1,177.50 | INR 1,179.70 | INR 1,129.50 | 212.68K |
| 2026-07-13 | INR 1,173.70 | +2.36% | INR 1,147.70 | INR 1,179.10 | INR 1,137.20 | 511.64K |
| 2026-07-10 | INR 1,146.60 | +0.93% | INR 1,145.80 | INR 1,159.60 | INR 1,135.30 | 192.25K |
| 2026-07-09 | INR 1,136.00 | +1.02% | INR 1,120.00 | INR 1,145.10 | INR 1,115.20 | 231.87K |
| 2026-07-08 | INR 1,124.50 | -2.91% | INR 1,160.30 | INR 1,169.00 | INR 1,116.30 | 162.78K |
| 2026-07-07 | INR 1,158.20 | -0.22% | INR 1,160.00 | INR 1,169.90 | INR 1,151.00 | 123.03K |
| 2026-07-06 | INR 1,160.70 | -1.50% | INR 1,180.70 | INR 1,193.10 | INR 1,147.00 | 233.12K |
| 2026-07-03 | INR 1,178.40 | -1.08% | INR 1,199.00 | INR 1,203.60 | INR 1,162.00 | 263.22K |
| 2026-07-02 | INR 1,191.30 | +4.08% | INR 1,138.90 | INR 1,198.00 | INR 1,138.90 | 260.05K |
| 2026-07-01 | INR 1,144.60 | -0.87% | INR 1,166.10 | INR 1,185.00 | INR 1,140.00 | 151.61K |
| 2026-06-30 | INR 1,154.70 | -1.38% | INR 1,134.00 | INR 1,169.30 | INR 1,122.90 | 342.08K |
| 2026-06-29 | INR 1,170.80 | +2.59% | INR 1,140.00 | INR 1,199.80 | INR 1,125.20 | 1.51M |
| 2026-06-26 | INR 1,141.20 | 0.00% | INR 1,141.20 | INR 1,141.20 | INR 1,141.20 | 0 |
| 2026-06-25 | INR 1,141.20 | -4.52% | INR 1,199.70 | INR 1,204.80 | INR 1,136.00 | 341.94K |
| 2026-06-24 | INR 1,195.20 | -0.32% | INR 1,199.00 | INR 1,220.00 | INR 1,185.10 | 432.04K |
| 2026-06-23 | INR 1,199.00 | +1.58% | INR 1,181.00 | INR 1,224.00 | INR 1,180.00 | 682.42K |
| 2026-06-22 | INR 1,180.40 | -0.02% | INR 1,193.40 | INR 1,224.90 | INR 1,175.80 | 505.52K |
| 2026-06-19 | INR 1,180.60 | +1.16% | INR 1,167.10 | INR 1,189.00 | INR 1,151.50 | 443.14K |
| 2026-06-18 | INR 1,167.10 | +6.30% | INR 1,098.70 | INR 1,170.10 | INR 1,098.70 | 541.72K |
| 2026-06-17 | INR 1,097.90 | -2.03% | INR 1,120.60 | INR 1,129.50 | INR 1,090.80 | 279.34K |
| 2026-06-16 | INR 1,120.60 | -2.22% | INR 1,156.40 | INR 1,167.60 | INR 1,117.00 | 350.18K |
| 2026-06-15 | INR 1,146.10 | +4.08% | INR 1,118.00 | INR 1,158.50 | INR 1,092.20 | 1.02M |
| 2026-06-12 | INR 1,101.20 | +3.05% | INR 1,087.80 | INR 1,119.40 | INR 1,075.70 | 801.09K |
| 2026-06-11 | INR 1,068.60 | -3.76% | INR 1,113.60 | INR 1,119.70 | INR 1,060.00 | 425.10K |
| 2026-06-10 | INR 1,110.30 | +4.51% | INR 1,065.00 | INR 1,118.40 | INR 1,062.50 | 626.48K |
| 2026-06-09 | INR 1,062.40 | +1.74% | INR 1,044.00 | INR 1,066.70 | INR 1,041.00 | 996.87K |
| 2026-06-08 | INR 1,044.20 | -0.44% | INR 1,033.30 | INR 1,061.80 | INR 1,025.10 | 208.09K |
| 2026-06-05 | INR 1,048.80 | +1.41% | INR 1,031.80 | INR 1,053.60 | INR 1,030.00 | 176.35K |
| 2026-06-04 | INR 1,034.20 | +0.09% | INR 1,030.00 | INR 1,046.80 | INR 1,024.10 | 338.54K |
| 2026-06-03 | INR 1,033.30 | +0.59% | INR 1,020.00 | INR 1,057.10 | INR 1,005.60 | 467.88K |
| 2026-06-02 | INR 1,027.20 | +0.78% | INR 1,015.00 | INR 1,040.70 | INR 1,015.00 | 130.21K |
| 2026-06-01 | INR 1,019.30 | -4.20% | INR 1,064.00 | INR 1,064.00 | INR 1,013.50 | 229.24K |
| 2026-05-29 | INR 1,064.00 | +3.57% | INR 1,027.30 | INR 1,089.50 | INR 1,025.10 | 432.12K |