Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Free Realtime Quote INR

Aditya Birla Sun Life AMC Limited (ABSLAMC.NS)

Compare
654.85
-8.35
(-1.26%)
As of 12:34:07 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025662.00662.00649.95654.85654.85174,835
Apr 3, 2025645.50667.45642.20663.20663.20159,918
Apr 2, 2025642.00650.45630.60648.85648.85103,458
Apr 1, 2025636.25652.20630.00641.40641.40133,536
Mar 28, 2025650.00654.55634.35636.70636.70158,171
Mar 27, 2025625.10647.90621.00643.65643.65197,182
Mar 26, 2025650.00650.00628.60630.45630.45174,857
Mar 25, 2025647.70659.40642.85647.10647.10279,063
Mar 24, 2025645.00662.00638.60648.25648.25271,303
Mar 21, 2025643.40653.65633.60638.60638.60351,796
Mar 20, 2025633.70648.05626.15638.80638.80210,591
Mar 19, 2025598.00639.80597.00632.90632.90449,480
Mar 18, 2025593.00593.00593.00593.00593.00-
Mar 17, 2025603.45608.00588.00593.00593.00226,094
Mar 13, 2025607.00610.80590.00591.20591.20193,972
Mar 12, 2025596.40617.50587.00606.85606.85327,080
Mar 11, 2025580.00600.50575.30592.55592.55255,160
Mar 10, 2025620.00624.00589.25591.50591.50204,056
Mar 7, 2025611.50623.00611.50619.55619.55360,176
Mar 6, 2025619.00628.40611.20616.65616.65351,053
Mar 5, 2025610.00630.15604.80612.25612.25261,578
Mar 4, 2025603.35615.65596.00605.50605.50207,618
Mar 3, 2025615.50618.95595.30610.35610.35249,217
Feb 28, 2025605.05634.65605.05615.50615.50283,287
Feb 27, 2025640.00646.80622.00630.55630.55465,022
Feb 25, 2025648.35656.95637.00640.30640.30301,032
Feb 24, 2025660.00666.15643.65653.55653.55207,065
Feb 21, 2025644.05675.70644.05662.80662.80272,081
Feb 20, 2025653.80665.00646.00648.30648.30198,574
Feb 19, 2025641.85661.00637.35653.80653.80164,111
Feb 18, 2025649.95651.75636.95641.60641.60112,165
Feb 17, 2025652.85654.90632.05647.90647.90676,420
Feb 14, 2025658.80662.60642.80652.85652.85294,841
Feb 13, 2025661.80673.40655.55658.50658.50140,114
Feb 12, 2025659.00682.00645.35661.80661.80657,116
Feb 11, 2025670.00675.75649.95658.75658.75257,786
Feb 10, 2025695.00698.80670.20673.05673.05138,339
Feb 7, 2025702.75710.00682.60695.90695.90160,042
Feb 6, 2025706.15717.85695.50702.75702.75206,784
Feb 5, 2025687.65710.00685.70704.15704.15780,157
Feb 4, 2025654.05689.00638.80680.90680.90390,633
Feb 3, 2025666.00671.95643.00655.05655.05312,662
Feb 1, 2025689.85690.50672.00676.90676.90195,812
Jan 31, 2025649.00709.35641.75683.10683.10767,061
Jan 30, 2025652.00664.30641.70654.70654.70455,031
Jan 29, 2025623.95664.00609.05657.20657.20549,967
Jan 28, 2025630.30643.20587.00611.80611.80845,847
Jan 27, 2025656.05680.00631.20643.45643.45670,464
Jan 24, 2025720.95728.00700.30708.75708.75180,244
Jan 23, 2025717.10732.00714.10717.85717.85250,683
Jan 22, 2025732.45739.00709.35719.65719.65191,367
Jan 21, 2025755.00767.00730.00732.45732.45136,798
Jan 20, 2025760.00763.55745.15750.30750.30244,103
Jan 17, 2025768.90770.00755.40758.30758.30112,853
Jan 16, 2025780.00782.00763.20769.50769.50216,775
Jan 15, 2025745.70770.85739.10761.95761.95438,121
Jan 14, 2025731.70743.00717.00738.75738.75269,011
Jan 13, 2025764.50771.50723.00724.50724.50299,326
Jan 10, 2025771.10790.40768.00782.10782.10360,388
Jan 9, 2025798.10806.00765.00771.75771.75409,046
Jan 8, 2025821.00823.50790.75799.15799.15201,155
Jan 7, 2025795.00825.00795.00820.50820.50364,934
Jan 6, 2025828.70828.70791.00795.00795.00347,242
Jan 3, 2025837.15842.00818.55822.20822.20320,875
Jan 2, 2025841.10851.20826.60829.75829.75258,378
Jan 1, 2025844.40858.65833.00836.25836.25330,793
Dec 31, 2024837.00847.70820.10836.75836.75387,512
Dec 30, 2024815.05844.00815.00837.80837.80625,958
Dec 27, 2024804.80822.50803.00816.65816.65463,132
Dec 26, 2024803.95811.60792.95802.45802.45134,527
Dec 24, 2024790.00806.45775.00802.45802.45171,508
Dec 23, 2024795.00802.65778.00790.25790.25380,933
Dec 20, 2024819.50832.00792.20800.75800.75456,165
Dec 19, 2024805.00827.50804.95819.25819.25491,428
Dec 18, 2024833.50835.75815.00820.35820.35322,575
Dec 17, 2024819.05840.00819.05830.75830.75266,756
Dec 16, 2024835.00847.00822.55828.30828.30447,869
Dec 13, 2024814.80838.80802.25832.50832.50601,592
Dec 12, 2024829.95835.80813.60818.25818.25670,359
Dec 11, 2024844.55850.95825.00826.50826.50418,606
Dec 10, 2024845.95855.00838.80844.55844.55688,473
Dec 9, 2024854.40872.20845.00845.60845.60565,781
Dec 6, 2024855.80867.50843.20849.60849.60198,499
Dec 5, 2024848.95864.95847.80852.15852.15454,264
Dec 4, 2024873.80897.55841.00848.95848.95469,149
Dec 3, 2024880.00887.70864.80868.55868.55222,351
Dec 2, 2024899.70911.85866.85875.40875.401,107,781
Nov 29, 2024880.20888.00859.00865.20865.20189,613
Nov 28, 2024884.00894.40872.50874.95874.95355,771
Nov 27, 2024850.00890.00843.25883.50883.50908,663
Nov 26, 2024857.70859.70836.00845.35845.35189,886
Nov 25, 2024865.00869.00845.30857.60857.60327,699
Nov 22, 2024827.90869.80823.15843.70843.70731,120
Nov 21, 2024814.40842.60810.00827.05827.05371,483
Nov 19, 2024808.95848.00808.95819.75819.75678,711
Nov 18, 2024800.95819.00793.00807.30807.30294,582
Nov 14, 2024782.00808.35782.00801.30801.30406,802
Nov 13, 2024796.20796.20776.20780.75780.75357,220
Nov 12, 2024800.00829.00794.35796.20796.20460,713
Nov 11, 2024803.95807.20790.00794.00794.00162,603
Nov 8, 2024824.00824.00797.25800.00800.00192,532
Nov 7, 2024826.70838.00819.50823.35823.35267,132
Nov 6, 2024826.50830.00810.10825.20825.20300,956
Nov 5, 2024788.30831.90781.05822.60822.60947,004
Nov 4, 2024812.70828.90784.05789.50789.50565,809
Nov 1, 2024799.95814.65795.30808.20808.20248,849
Oct 31, 2024770.85796.50765.00794.75794.75561,637
Oct 30, 2024790.75795.00765.10770.85770.85338,491
Oct 29, 2024772.90794.45753.05787.85787.85968,142
Oct 28, 2024740.15764.80736.30758.35758.35330,269
Oct 25, 2024732.50749.50726.10735.45735.45486,000
Oct 24, 2024739.40752.00731.00737.85737.85210,814
Oct 23, 2024722.35744.40711.10735.45735.45692,424
Oct 22, 2024753.90756.45716.80722.35722.35410,047
Oct 21, 2024762.70780.50750.60753.45753.45355,806
Oct 18, 2024755.00767.65747.25761.65761.65414,249
Oct 17, 2024774.05794.45761.05765.30765.301,449,006
Oct 16, 2024698.70804.00694.95779.05779.058,973,286
Oct 15, 2024698.00707.90690.10698.30698.30296,712
Oct 14, 2024691.95698.90681.30695.90695.90240,615
Oct 11, 2024701.05701.55687.25690.70690.70204,443
Oct 10, 2024709.45709.45694.50696.50696.50178,334
Oct 9, 2024690.05710.35687.00704.85704.85190,157
Oct 8, 2024679.50690.00667.55683.65683.65349,574
Oct 7, 2024723.85723.85674.70678.55678.55505,407
Oct 4, 2024735.80736.00711.65716.75716.75405,868
Oct 3, 2024741.00750.20727.25730.10730.10213,117
Oct 1, 2024724.85755.10715.60749.90749.90456,194
Sep 30, 2024735.20738.75715.00719.00719.00302,883
Sep 27, 2024735.20745.55720.95735.20735.20594,440
Sep 26, 2024736.00747.75727.70735.20735.20252,807
Sep 25, 2024747.60754.60737.35740.00740.00171,412
Sep 24, 2024750.00767.25741.25744.85744.85310,438
Sep 23, 2024770.00770.95745.00750.40750.40269,870
Sep 20, 2024742.00774.90722.85761.20761.202,415,067
Sep 19, 2024763.90772.50718.75734.50734.50373,043
Sep 18, 2024759.00759.90750.00756.80756.80313,667
Sep 17, 2024741.00759.50740.05753.50753.50330,993
Sep 16, 2024746.25763.90740.10744.05744.05260,333
Sep 13, 2024758.20758.20745.65748.75748.75158,633
Sep 12, 2024741.60761.20733.45754.35754.35648,278
Sep 11, 2024744.30744.50735.00741.65741.65341,544
Sep 10, 2024725.00742.10724.05740.35740.35199,925
Sep 9, 2024719.25731.95715.05723.50723.50223,641
Sep 6, 2024746.70749.05721.50725.45725.45216,206
Sep 5, 2024738.00756.70735.10746.35746.35512,404
Sep 4, 2024739.05746.00734.00735.80735.80230,533
Sep 3, 2024756.15756.15741.00745.15745.15256,586
Sep 2, 2024759.90759.90735.00745.00745.00408,123
Aug 30, 2024725.00752.00719.40748.10748.10667,316
Aug 29, 2024730.00738.00711.90721.35721.35230,310
Aug 28, 2024740.85753.15730.00733.70733.70295,404
Aug 27, 2024730.00740.50728.00734.75734.75347,296
Aug 26, 2024745.00749.65720.80730.95730.95454,366
Aug 23, 2024755.75755.75732.00743.00743.00203,848
Aug 22, 2024773.70773.70744.95748.95748.95375,634
Aug 21, 2024763.90775.00747.05772.55772.55847,755
Aug 20, 2024720.00755.00717.25751.40751.401,494,164
Aug 19, 2024710.00717.60701.30714.70714.70319,454
Aug 16, 2024710.00721.00701.55708.75708.75222,195
Aug 14, 2024693.10711.00683.10709.15709.151,456,098
Aug 13, 2024696.95703.50690.00694.80694.80403,047
Aug 12, 2024697.50700.00684.90696.90696.90461,116
Aug 9, 2024659.00703.60659.00695.75695.75699,265
Aug 8, 2024651.55661.60645.40655.10655.10210,139
Aug 7, 2024661.00662.95638.70650.15650.15767,704
Aug 6, 2024666.95676.50635.00639.60639.60459,443
Aug 5, 2024617.40684.80617.40656.20656.201,013,350
Aug 2, 2024685.00695.95681.50686.00686.00211,759
Aug 1, 2024 13.50 Dividend
Aug 1, 2024694.80706.90690.00693.70693.70316,791
Jul 31, 2024706.40710.90702.05706.55693.05360,284
Jul 30, 2024720.00720.00701.00706.20692.71259,814
Jul 29, 2024715.00723.95707.00714.75701.09352,348
Jul 26, 2024708.00716.00695.00705.85692.36305,642
Jul 25, 2024704.90716.75687.15697.35684.03499,143
Jul 24, 2024680.00709.00677.70703.00689.57355,498
Jul 23, 2024684.95689.95656.55678.65665.68358,142
Jul 22, 2024676.00692.50670.00684.35671.27346,126
Jul 19, 2024710.00711.25672.00676.40663.48602,146
Jul 18, 2024719.85732.40700.00705.75692.27926,628
Jul 16, 2024710.00718.00703.55707.60694.08536,794
Jul 15, 2024681.00701.00673.10696.80683.49697,466
Jul 12, 2024672.00680.00666.30676.35663.43230,126
Jul 11, 2024662.00672.65656.35669.80657.00688,364
Jul 10, 2024670.00679.35646.95655.60643.07429,304
Jul 9, 2024662.00669.70653.05666.30653.57377,915
Jul 8, 2024663.00669.00645.85661.25648.62470,094
Jul 5, 2024655.70665.00644.00659.55646.95489,872
Jul 4, 2024654.00665.35652.35655.70643.17490,089
Jul 3, 2024659.70664.00644.75649.05636.65406,883
Jul 2, 2024645.00659.10631.10654.10641.60327,647
Jul 1, 2024643.90652.00635.00636.50624.34203,245
Jun 28, 2024638.30645.70630.10632.15620.07294,111
Jun 27, 2024650.80652.00616.20635.05622.92272,220
Jun 26, 2024656.85657.45648.60650.80638.37177,966
Jun 25, 2024655.40660.95650.85656.85644.30218,881
Jun 24, 2024658.50665.45647.50655.40642.88244,947
Jun 21, 2024665.00665.80656.00658.50645.92248,924
Jun 20, 2024663.50664.50655.00659.35646.75323,813
Jun 19, 2024676.00676.00653.10659.10646.51486,281
Jun 18, 2024682.00683.00671.65672.75659.90460,719
Jun 14, 2024701.90701.90674.00679.10666.122,229,473
Jun 13, 2024640.00653.95632.00650.05637.63658,163
Jun 12, 2024623.50647.80620.00639.45627.231,278,294
Jun 11, 2024606.00627.90599.10618.70606.881,080,360
Jun 10, 2024596.65603.00588.00598.65587.21680,071
Jun 7, 2024588.00588.05571.50576.15565.14251,293
Jun 6, 2024568.00595.00565.90585.05573.87649,472
Jun 5, 2024530.00568.00525.80562.55551.80461,913
Jun 4, 2024569.60569.60517.35522.35512.37755,602
Jun 3, 2024528.80574.80525.60574.80563.821,411,126
May 31, 2024529.10538.10513.30522.55512.572,302,692
May 30, 2024528.00541.85528.00530.30520.17364,943
May 29, 2024536.00537.90527.05535.70525.46195,079
May 28, 2024536.00541.10526.80530.15520.02452,559
May 27, 2024526.55541.00526.55538.30528.01255,986
May 24, 2024535.00535.95525.25526.30516.24542,954
May 23, 2024535.00536.75529.00534.50524.29206,344
May 22, 2024514.05542.00514.00535.70525.46363,948
May 21, 2024531.00531.00512.95514.05504.23192,664
May 17, 2024537.00538.70523.00525.15515.12188,472
May 16, 2024538.95540.80532.35537.75527.48300,405
May 15, 2024538.45543.80528.75530.00519.87143,290
May 14, 2024536.95547.30529.20538.45528.16370,206
May 13, 2024543.90543.95530.30531.80521.64266,833
May 10, 2024543.95544.95532.05537.85527.5788,013
May 9, 2024550.00558.00539.20542.40532.04366,544
May 8, 2024530.15553.40520.00549.70539.20538,312
May 7, 2024539.50540.80527.20534.30524.09454,118
May 6, 2024543.00549.25528.05533.55523.36231,125
May 3, 2024554.95554.95539.85542.80532.43170,293
May 2, 2024545.00555.90543.00550.20539.69274,245
Apr 30, 2024542.35555.00539.00542.80532.43305,622
Apr 29, 2024564.00569.40533.35539.45529.14618,791
Apr 26, 2024569.00569.00551.00554.95544.35520,881
Apr 25, 2024550.55563.00544.40560.05549.35825,301
Apr 24, 2024535.35565.95528.15550.90540.371,478,373
Apr 23, 2024511.25537.00508.35530.10519.971,030,967
Apr 22, 2024503.95513.90503.95511.25501.48270,933
Apr 19, 2024502.95508.60499.55503.95494.32132,115
Apr 18, 2024515.75523.00506.95509.65499.91332,526
Apr 16, 2024492.00518.15491.40513.30503.49608,048
Apr 15, 2024485.95503.35480.10499.20489.66452,535
Apr 12, 2024492.90504.00491.05495.90486.42454,101
Apr 10, 2024485.00494.70478.00491.05481.67234,334
Apr 9, 2024476.45485.55474.30480.85471.66156,829
Apr 8, 2024480.85483.00471.25472.55463.52160,051
Apr 5, 2024480.00483.20475.35480.75471.56110,949
Apr 4, 2024481.95485.00473.80479.25470.09146,240

Related Tickers

NAM-INDIA.NS Nippon Life India Asset Management Limited
570.50
-2.31%
 
UTIAMC.NS UTI Asset Management Company Limited
1,060.00
-1.92%
 
NUVAMA.NS Nuvama Wealth Management Limited
5,676.00
-5.77%
 
HDFCAMC.NS HDFC Asset Management Company Limited
3,953.35
-2.23%
 
360ONE.NS 360 One Wam Limited
876.95
-3.90%
 
ELCIDIN.BO ELCID INVESTMENTS LTD.
133,499.00
-0.24%
 
NAM-INDIA.BO Nippon Life India Asset Management Limited
571.65
-2.23%
 
JIOFIN.NS Jio Financial Services Limited
222.75
-3.33%
 
BLK BlackRock, Inc.
887.65
-7.71%