Aditya Birla Money Limited BIRLAMONEY
NSE · India · Finance
INR 111.73-3.05 (-2.66%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 112.82 | -1.71% | INR 114.78 | INR 115.90 | INR 110.10 | 31.52K |
| 2026-09-30 | INR 114.78 | +0.43% | INR 114.29 | INR 116.50 | INR 114.29 | 18.73K |
| 2026-09-29 | INR 114.29 | -0.88% | INR 114.71 | INR 115.78 | INR 112.01 | 31.65K |
| 2026-09-28 | INR 115.31 | -2.99% | INR 118.88 | INR 120.00 | INR 114.15 | 24.51K |
| 2026-09-25 | INR 118.87 | +0.18% | INR 118.66 | INR 119.95 | INR 117.21 | 18.04K |
| 2026-09-24 | INR 118.66 | -1.40% | INR 120.34 | INR 120.50 | INR 117.60 | 16.03K |
| 2026-09-23 | INR 120.34 | +1.60% | INR 118.63 | INR 121.51 | INR 118.63 | 63.12K |
| 2026-09-22 | INR 118.44 | -1.93% | INR 120.77 | INR 122.78 | INR 118.00 | 29.10K |
| 2026-09-21 | INR 120.77 | +0.23% | INR 120.49 | INR 123.45 | INR 120.15 | 17.83K |
| 2026-09-18 | INR 120.49 | -0.12% | INR 120.65 | INR 121.80 | INR 118.41 | 18.29K |
| 2026-09-17 | INR 120.63 | +2.29% | INR 117.22 | INR 121.19 | INR 117.22 | 17.51K |
| 2026-09-16 | INR 117.93 | -0.25% | INR 119.89 | INR 120.25 | INR 115.62 | 29.87K |
| 2026-09-15 | INR 118.22 | -2.45% | INR 121.35 | INR 123.87 | INR 117.31 | 36.55K |
| 2026-09-14 | INR 121.19 | 0.00% | INR 121.19 | INR 121.19 | INR 121.19 | 0 |
| 2026-09-11 | INR 121.19 | -1.39% | INR 122.15 | INR 123.79 | INR 118.26 | 53.02K |
| 2026-09-10 | INR 122.90 | -0.28% | INR 123.31 | INR 124.97 | INR 122.00 | 24.31K |
| 2026-09-09 | INR 123.25 | -1.28% | INR 126.00 | INR 126.98 | INR 122.62 | 35.67K |
| 2026-09-08 | INR 124.85 | -0.88% | INR 125.80 | INR 125.93 | INR 124.25 | 23.17K |
| 2026-09-07 | INR 125.96 | -0.32% | INR 127.85 | INR 127.85 | INR 125.01 | 24.41K |
| 2026-09-04 | INR 126.37 | -0.61% | INR 126.77 | INR 129.19 | INR 123.50 | 62.18K |
| 2026-09-03 | INR 127.15 | +0.54% | INR 126.50 | INR 129.00 | INR 126.49 | 14.48K |
| 2026-09-02 | INR 126.47 | -0.43% | INR 127.02 | INR 129.00 | INR 125.62 | 11.60K |
| 2026-09-01 | INR 127.02 | +0.21% | INR 126.75 | INR 129.89 | INR 126.60 | 26.86K |
| 2026-08-31 | INR 126.75 | -2.45% | INR 131.40 | INR 131.40 | INR 125.51 | 30.31K |
| 2026-08-28 | INR 129.94 | +0.04% | INR 131.77 | INR 131.77 | INR 128.45 | 24.07K |
| 2026-08-27 | INR 129.89 | +1.36% | INR 127.37 | INR 132.00 | INR 127.03 | 90.03K |
| 2026-08-26 | INR 128.15 | +0.67% | INR 127.99 | INR 128.79 | INR 126.21 | 40.96K |
| 2026-08-25 | INR 127.30 | +0.78% | INR 127.95 | INR 128.19 | INR 125.18 | 23.81K |
| 2026-08-24 | INR 126.31 | -0.23% | INR 127.49 | INR 128.95 | INR 125.00 | 36.13K |
| 2026-08-21 | INR 126.60 | -0.49% | INR 127.22 | INR 128.45 | INR 125.72 | 44.28K |
| 2026-08-20 | INR 127.22 | -0.16% | INR 127.00 | INR 129.98 | INR 127.00 | 27.14K |
| 2026-08-19 | INR 127.43 | -1.54% | INR 128.60 | INR 132.73 | INR 127.00 | 26.13K |
| 2026-08-18 | INR 129.42 | -0.35% | INR 128.60 | INR 131.00 | INR 128.60 | 42.36K |
| 2026-08-17 | INR 129.87 | -1.52% | INR 131.88 | INR 133.46 | INR 129.00 | 36.92K |
| 2026-08-14 | INR 131.88 | -0.06% | INR 132.60 | INR 134.00 | INR 131.00 | 26.74K |
| 2026-08-13 | INR 131.96 | -1.12% | INR 132.98 | INR 133.54 | INR 131.12 | 27.22K |
| 2026-08-12 | INR 133.45 | +0.29% | INR 133.07 | INR 133.76 | INR 132.01 | 25.72K |
| 2026-08-11 | INR 133.07 | -0.29% | INR 133.71 | INR 133.91 | INR 131.96 | 18.53K |
| 2026-08-10 | INR 133.46 | +0.88% | INR 133.78 | INR 134.30 | INR 131.61 | 38.09K |
| 2026-08-07 | INR 132.30 | -0.92% | INR 132.21 | INR 133.99 | INR 132.00 | 22.73K |
| 2026-08-06 | INR 133.53 | +0.12% | INR 134.27 | INR 134.30 | INR 132.50 | 34.21K |
| 2026-08-05 | INR 133.37 | -0.28% | INR 134.98 | INR 135.58 | INR 132.73 | 23.40K |
| 2026-08-04 | INR 133.74 | -0.38% | INR 134.82 | INR 138.40 | INR 132.53 | 40.30K |
| 2026-08-03 | INR 134.25 | -0.44% | INR 134.84 | INR 136.37 | INR 133.15 | 44.42K |
| 2026-07-31 | INR 134.84 | +2.74% | INR 132.50 | INR 136.40 | INR 131.52 | 45.56K |
| 2026-07-30 | INR 131.25 | -0.42% | INR 132.00 | INR 134.13 | INR 130.11 | 57.37K |
| 2026-07-29 | INR 131.80 | +1.02% | INR 130.60 | INR 135.88 | INR 130.47 | 73.39K |
| 2026-07-28 | INR 130.47 | -0.57% | INR 131.35 | INR 134.50 | INR 130.00 | 44.78K |
| 2026-07-27 | INR 131.22 | -0.58% | INR 133.97 | INR 135.70 | INR 130.00 | 61.02K |
| 2026-07-24 | INR 131.99 | -0.60% | INR 132.79 | INR 134.16 | INR 129.35 | 47.15K |
| 2026-07-23 | INR 132.79 | -1.50% | INR 134.65 | INR 135.73 | INR 131.90 | 37.44K |
| 2026-07-22 | INR 134.81 | +0.66% | INR 134.65 | INR 135.72 | INR 131.50 | 73.38K |
| 2026-07-21 | INR 133.92 | -1.28% | INR 135.15 | INR 138.02 | INR 133.00 | 67.94K |
| 2026-07-20 | INR 135.65 | -0.27% | INR 136.02 | INR 140.00 | INR 134.68 | 59.50K |
| 2026-07-17 | INR 136.02 | -2.08% | INR 138.91 | INR 141.90 | INR 135.20 | 103.79K |
| 2026-07-16 | INR 138.91 | -2.72% | INR 141.00 | INR 141.60 | INR 138.10 | 184.01K |
| 2026-07-15 | INR 142.80 | -9.08% | INR 148.00 | INR 148.00 | INR 141.06 | 670.75K |
| 2026-07-14 | INR 157.06 | -0.47% | INR 159.39 | INR 163.49 | INR 152.91 | 334.24K |
| 2026-07-13 | INR 157.80 | +5.27% | INR 149.61 | INR 159.90 | INR 146.90 | 698.47K |
| 2026-07-10 | INR 149.90 | +4.77% | INR 144.20 | INR 153.26 | INR 143.51 | 429.77K |
| 2026-07-09 | INR 143.07 | +3.05% | INR 142.00 | INR 143.90 | INR 138.83 | 55.89K |
| 2026-07-08 | INR 138.83 | -1.96% | INR 143.74 | INR 144.58 | INR 136.26 | 57.11K |
| 2026-07-07 | INR 141.60 | -0.86% | INR 142.87 | INR 144.90 | INR 141.20 | 44.22K |
| 2026-07-06 | INR 142.83 | -1.18% | INR 144.85 | INR 144.85 | INR 142.25 | 30.98K |
| 2026-07-03 | INR 144.53 | +0.61% | INR 144.16 | INR 145.99 | INR 143.02 | 55.21K |
| 2026-07-02 | INR 143.66 | +0.34% | INR 143.80 | INR 144.95 | INR 141.60 | 48.19K |
| 2026-07-01 | INR 143.18 | +1.07% | INR 141.19 | INR 148.42 | INR 141.19 | 121.77K |
| 2026-06-30 | INR 141.66 | +2.34% | INR 138.70 | INR 142.79 | INR 138.70 | 29.37K |
| 2026-06-29 | INR 138.42 | -1.74% | INR 139.74 | INR 141.03 | INR 137.76 | 43.55K |
| 2026-06-26 | INR 140.87 | 0.00% | INR 140.87 | INR 140.87 | INR 140.87 | 0 |
| 2026-06-25 | INR 140.87 | -0.47% | INR 140.00 | INR 144.39 | INR 140.00 | 23.01K |
| 2026-06-24 | INR 141.54 | -0.88% | INR 142.80 | INR 144.36 | INR 139.00 | 29.53K |
| 2026-06-23 | INR 142.80 | -1.52% | INR 145.00 | INR 146.99 | INR 142.12 | 35.53K |
| 2026-06-22 | INR 145.00 | +0.42% | INR 145.60 | INR 149.40 | INR 142.35 | 120.82K |
| 2026-06-19 | INR 144.40 | -1.74% | INR 146.00 | INR 150.09 | INR 142.82 | 111.91K |
| 2026-06-18 | INR 146.96 | +1.45% | INR 145.97 | INR 148.00 | INR 141.61 | 140.34K |
| 2026-06-17 | INR 144.86 | +6.07% | INR 137.80 | INR 145.57 | INR 136.50 | 219.35K |
| 2026-06-16 | INR 136.57 | -0.15% | INR 136.77 | INR 137.98 | INR 135.41 | 41.59K |
| 2026-06-15 | INR 136.77 | +4.15% | INR 134.90 | INR 138.00 | INR 134.90 | 82.15K |
| 2026-06-12 | INR 131.32 | +5.38% | INR 126.30 | INR 132.65 | INR 126.30 | 62.01K |
| 2026-06-11 | INR 124.61 | -2.91% | INR 126.01 | INR 136.00 | INR 123.10 | 52.49K |
| 2026-06-10 | INR 128.35 | -1.96% | INR 132.90 | INR 134.90 | INR 126.63 | 34.57K |
| 2026-06-09 | INR 130.91 | +0.21% | INR 130.01 | INR 134.01 | INR 129.00 | 58.17K |
| 2026-06-08 | INR 130.64 | -4.36% | INR 134.99 | INR 135.00 | INR 130.00 | 42.95K |
| 2026-06-05 | INR 136.60 | -0.07% | INR 137.00 | INR 138.70 | INR 135.70 | 23.48K |
| 2026-06-04 | INR 136.69 | -1.79% | INR 138.00 | INR 140.90 | INR 135.92 | 32.13K |
| 2026-06-03 | INR 139.18 | +0.31% | INR 138.06 | INR 140.00 | INR 135.81 | 28.23K |
| 2026-06-02 | INR 138.75 | +1.95% | INR 135.54 | INR 139.50 | INR 133.93 | 28.87K |
| 2026-06-01 | INR 136.09 | -1.44% | INR 140.14 | INR 143.59 | INR 135.80 | 64.91K |
| 2026-05-29 | INR 138.08 | -2.47% | INR 142.97 | INR 142.97 | INR 136.35 | 57.62K |