BSE - Delayed Quote INR

Aditya Birla Money Limited (BIRLAMONEY.BO)

Compare
189.80
+1.30
+(0.69%)
At close: 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025191.90195.00186.20189.80189.8017,155
Jan 29, 2025181.70192.50181.05188.50188.5020,238
Jan 28, 2025176.00192.80175.90183.80183.8018,999
Jan 27, 2025185.15190.90185.15185.15185.154,048
Jan 24, 2025207.45207.45194.50194.85194.857,056
Jan 23, 2025199.85209.55199.85204.70204.702,444
Jan 22, 2025212.00212.40202.35203.55203.5514,790
Jan 21, 2025212.65222.90211.90212.95212.9513,341
Jan 20, 2025203.20212.80195.00212.65212.6521,443
Jan 17, 2025208.55211.90201.35202.70202.7014,090
Jan 16, 2025221.30228.00210.45211.90211.908,452
Jan 15, 2025215.75222.80210.85219.70219.7022,842
Jan 14, 2025200.20215.00194.60213.85213.8533,080
Jan 13, 2025209.45210.10204.20204.80204.8010,930
Jan 10, 2025226.55226.55214.40214.90214.908,304
Jan 9, 2025234.50234.80223.75225.65225.6524,076
Jan 8, 2025239.10243.60235.50235.50235.508,612
Jan 7, 2025240.00254.65231.05247.85247.8513,361
Jan 6, 2025256.95256.95243.20243.20243.2017,399
Jan 3, 2025243.70255.95232.00255.95255.9550,855
Jan 2, 2025255.90255.90243.40243.80243.8013,700
Jan 1, 2025274.60274.60250.25256.20256.2018,856
Dec 31, 2024263.25273.00260.00263.40263.4012,503
Dec 30, 2024273.55279.20265.85268.70268.7058,941
Dec 27, 2024287.70287.70268.00273.45273.4558,114
Dec 26, 2024298.95301.40279.00283.25283.2559,843
Dec 24, 2024258.00303.00256.00294.50294.50163,782
Dec 23, 2024274.05274.25253.05258.70258.7056,535
Dec 20, 2024276.70286.00262.90273.75273.75185,083
Dec 19, 2024241.30289.00238.60273.60273.60407,471
Dec 18, 2024244.05259.25241.40247.05247.0584,851
Dec 17, 2024243.95250.00237.75240.90240.9088,170
Dec 16, 2024228.10245.90217.00241.10241.10188,821
Dec 13, 2024237.95238.30224.20228.10228.1053,899
Dec 12, 2024226.00245.00222.00238.60238.6079,356
Dec 11, 2024234.55234.55219.70225.95225.95122,222
Dec 10, 2024228.00248.85221.25231.45231.45389,505
Dec 9, 2024189.70215.60184.00215.60215.60303,218
Dec 6, 2024173.20182.00173.00179.70179.7040,541
Dec 5, 2024182.25182.25172.00174.15174.1512,819
Dec 4, 2024182.95186.95176.00178.30178.3021,973
Dec 3, 2024183.30183.35178.00182.85182.854,789
Dec 2, 2024169.80174.65167.00174.65174.657,152
Nov 29, 2024172.20172.45164.00166.35166.3518,930
Nov 28, 2024169.90176.70164.00169.80169.8033,587
Nov 27, 2024173.15180.95165.55168.30168.3034,963
Nov 26, 2024164.95173.15158.20173.15173.1567,432
Nov 25, 2024163.70165.65156.85164.95164.9537,348
Nov 22, 2024157.80160.10157.80157.80157.806,488
Nov 21, 2024161.75161.75161.00161.00161.0025,878
Nov 19, 2024158.60158.60158.60158.60158.6011,437
Nov 18, 2024152.40155.50152.40155.50155.5011,074
Nov 14, 2024157.25157.25155.00155.50155.501,253
Nov 13, 2024160.00160.00157.25157.25157.2527,753
Nov 12, 2024166.95166.95160.45160.45160.457,348
Nov 11, 2024163.70163.70163.70163.70163.703,269
Nov 8, 2024163.95163.95160.00160.50160.501,054
Nov 7, 2024160.15161.50160.15161.50161.5017,131
Nov 6, 2024163.40163.40163.40163.40163.4013,736
Nov 4, 2024151.00157.10151.00157.10157.1024,373
Oct 31, 2024153.85154.05153.85154.05154.059,646
Oct 29, 2024160.30160.30160.15160.15160.1514,316
Oct 28, 2024163.40163.40163.40163.40163.4020,236
Oct 25, 2024166.70166.70166.70166.70166.703,055
Oct 24, 2024170.10170.10170.10170.10170.102,185
Oct 23, 2024173.55173.55173.55173.55173.556,981
Oct 22, 2024184.25184.25177.05177.05177.0586,534
Oct 21, 2024180.65180.65180.65180.65180.6510,699
Oct 18, 2024177.15177.15177.15177.15177.1512,988
Oct 17, 2024173.70173.70173.70173.70173.709,388
Oct 16, 2024168.90170.30163.00170.30170.3022,462
Oct 15, 2024162.20162.20157.60162.20162.2012,215
Oct 14, 2024144.40154.50144.40154.50154.5028,744
Oct 11, 2024151.45151.60145.05147.15147.155,991
Oct 10, 2024140.40146.00140.00144.40144.4015,550
Oct 9, 2024137.45142.95136.00139.85139.8518,225
Oct 8, 2024136.00138.70132.25137.45137.4537,336
Oct 7, 2024143.00147.45139.20139.20139.206,640
Oct 4, 2024143.20151.60143.00146.50146.507,910
Oct 3, 2024147.10151.90146.05146.60146.603,545
Oct 1, 2024151.00154.70147.00151.35151.356,367
Sep 30, 2024150.00151.00145.05150.10150.1010,040
Sep 27, 2024144.70152.00143.90148.50148.506,615
Sep 26, 2024147.00148.50144.90146.40146.403,284
Sep 25, 2024153.95153.95146.40146.60146.604,126
Sep 24, 2024147.50148.45146.05147.65147.653,245
Sep 23, 2024146.00148.00146.00146.55146.5514,815
Sep 20, 2024150.00150.00146.00146.30146.3011,721
Sep 19, 2024149.95151.95147.15149.80149.802,049
Sep 18, 2024149.90152.95147.50150.05150.052,461
Sep 17, 2024148.00149.65146.50147.70147.709,720
Sep 16, 2024154.30154.30150.00150.55150.557,759
Sep 13, 2024149.70155.85149.70154.30154.301,734
Sep 12, 2024153.90153.90148.50149.55149.5513,689
Sep 11, 2024156.85159.50153.00153.90153.906,887
Sep 10, 2024151.15157.50151.15156.85156.855,010
Sep 9, 2024155.00155.45150.10151.10151.107,523
Sep 6, 2024154.00157.50154.00154.25154.256,720
Sep 5, 2024157.90157.90154.00156.60156.607,784
Sep 4, 2024155.00159.95153.75157.90157.902,466
Sep 3, 2024157.00158.60151.00156.85156.8512,133
Sep 2, 2024158.80159.95151.00157.10157.107,878
Aug 30, 2024160.00160.00157.05158.80158.801,505
Aug 29, 2024161.00161.90157.00158.00158.006,028
Aug 28, 2024160.00162.00157.90158.80158.808,949
Aug 26, 2024164.95164.95158.60160.00160.004,627
Aug 23, 2024163.00163.00159.70160.20160.2014,111
Aug 22, 2024161.65163.25156.00160.95160.954,254
Aug 21, 2024161.55161.55157.00158.45158.458,782
Aug 20, 2024159.90164.00156.00161.55161.556,050
Aug 19, 2024158.45163.00156.40159.00159.0011,583
Aug 16, 2024153.40163.65153.40158.45158.454,815
Aug 14, 2024165.50165.50151.00156.50156.5028,539
Aug 13, 2024168.00168.25162.10163.75163.7512,296
Aug 12, 2024151.65169.90151.65167.95167.9591,287
Aug 9, 2024165.90165.90161.10161.40161.406,966
Aug 8, 2024169.85169.85162.70163.10163.1017,952
Aug 7, 2024156.95166.30156.35164.10164.1022,793
Aug 6, 2024154.10161.65154.10155.20155.2016,391
Aug 5, 2024147.05161.35147.05155.40155.40104,755
Aug 2, 2024167.50168.70164.75165.65165.6535,392
Aug 1, 2024166.15174.10165.90168.95168.9533,133
Jul 31, 2024172.50172.50166.90167.35167.3535,442
Jul 30, 2024169.00172.55164.25171.25171.2530,902
Jul 29, 2024169.00169.00163.80165.15165.1520,022
Jul 26, 2024163.65169.00163.65166.40166.4044,533
Jul 25, 2024167.65167.65163.70165.95165.9515,939
Jul 24, 2024163.40171.00163.15167.65167.6530,989
Jul 23, 2024165.00167.45155.85163.45163.4530,700
Jul 22, 2024174.05174.05162.80164.70164.7059,226
Jul 19, 2024183.60187.85168.95170.65170.65195,268
Jul 18, 2024170.95188.95166.55183.60183.60561,035
Jul 16, 2024175.65175.80163.05166.00166.0058,490
Jul 15, 2024165.00175.45158.25172.60172.60166,916
Jul 12, 2024167.10167.95161.10161.75161.7560,055
Jul 11, 2024162.20170.75158.50166.20166.2019,362
Jul 10, 2024163.85163.85151.55159.00159.0023,677
Jul 9, 2024164.90165.35160.00161.15161.1545,603
Jul 8, 2024169.90169.90160.00161.80161.8080,999
Jul 5, 2024172.25175.00165.50166.90166.9068,250
Jul 4, 2024168.20174.15165.60171.10171.1097,707
Jul 3, 2024162.95172.05162.25165.95165.9584,853
Jul 2, 2024166.50166.50159.25162.95162.9565,567
Jul 1, 2024166.65167.00164.15164.95164.9514,904
Jun 28, 2024162.15171.15162.15166.65166.6527,364
Jun 27, 2024170.10171.05158.60162.15162.1569,903
Jun 26, 2024172.20172.20165.70166.75166.7516,083
Jun 25, 2024176.95176.95168.30168.80168.8060,896
Jun 24, 2024170.25179.95164.95173.55173.5582,358
Jun 21, 2024175.70175.70168.20170.25170.2577,611
Jun 20, 2024168.90183.40167.00174.20174.2088,453
Jun 19, 2024168.00169.70162.10165.10165.1023,457
Jun 18, 2024156.60173.20156.00166.80166.80183,865
Jun 14, 2024157.05163.95156.50159.65159.6566,478
Jun 13, 2024165.00165.00156.55159.70159.7034,089
Jun 12, 2024167.00167.60160.65163.20163.20106,519
Jun 11, 2024158.85170.50156.55164.10164.10135,975
Jun 10, 2024158.70170.00156.00156.55156.55123,092
Jun 7, 2024137.25158.50137.25155.50155.50492,759
Jun 6, 2024129.60133.40128.55133.40133.4074,858
Jun 5, 2024122.00127.90116.05127.05127.0521,115
Jun 4, 2024129.20131.65122.00122.10122.1031,023
Jun 3, 2024123.15128.40123.15128.40128.402,993
May 31, 2024122.10125.15121.30122.30122.3023,117
May 30, 2024126.80127.50122.10124.20124.2028,181
May 29, 2024127.35127.35122.35124.40124.4022,094
May 28, 2024127.05127.40123.50124.85124.856,604
May 27, 2024131.00131.00125.65126.60126.6043,362
May 24, 2024129.00130.35128.40128.70128.705,474
May 23, 2024129.20132.00128.50128.95128.959,531
May 22, 2024128.35133.00127.45131.00131.0047,103
May 21, 2024126.20132.00126.20128.40128.4040,063
May 17, 2024129.05133.70129.05131.85131.8545,291
May 16, 2024130.50133.00125.00131.35131.3555,729
May 15, 2024131.80134.15128.50130.45130.4599,506
May 14, 2024122.50127.80122.50127.80127.8018,095
May 13, 2024127.10129.75120.85121.75121.7523,760
May 10, 2024125.00127.70121.85127.20127.207,975
May 9, 2024131.90132.10122.55123.15123.1548,825
May 8, 2024127.80129.70125.70128.95128.9511,408
May 7, 2024131.00131.15126.45127.35127.358,617
May 6, 2024133.50135.15127.70131.00131.0051,287
May 3, 2024139.20139.20132.50134.40134.4019,870
May 2, 2024134.65139.25132.80136.05136.0539,217
Apr 30, 2024136.23136.23131.40132.62132.6214,760
Apr 29, 2024132.01134.66132.00133.56133.5661,576
Apr 26, 2024129.78135.74126.48130.73130.7365,650
Apr 25, 2024141.83141.83128.66129.28129.28328,335
Apr 24, 2024135.08135.08129.50135.08135.08241,745
Apr 23, 2024128.65128.65128.65128.65128.6577,664
Apr 22, 2024121.00122.59118.35122.53122.5360,931
Apr 19, 2024111.80117.20108.21116.76116.7644,162
Apr 18, 2024111.00115.26110.95113.90113.9015,837
Apr 16, 2024100.70110.99100.70109.78109.7830,347
Apr 15, 2024107.00108.00105.08105.75105.7513,758
Apr 12, 2024110.01111.00109.50110.61110.611,704
Apr 10, 2024110.00113.00108.58110.95110.9516,668
Apr 9, 2024111.25113.40108.50109.55109.5512,370
Apr 8, 2024110.55113.45108.95110.89110.897,016
Apr 5, 2024115.50115.50111.50112.10112.1035,265
Apr 4, 2024116.40116.40109.95115.22115.2227,913
Apr 3, 2024109.40110.86106.00110.86110.8620,950
Apr 2, 2024101.00105.59101.00105.59105.5915,553
Apr 1, 202496.30101.1196.05100.57100.5716,402
Mar 28, 202495.8099.1095.8096.3096.3035,673
Mar 27, 202493.2596.9593.0095.8095.8027,574
Mar 26, 202493.5096.5091.4093.4093.4025,064
Mar 22, 202497.9597.9593.5095.1595.1526,406
Mar 21, 202493.9597.7593.9596.5596.5519,834
Mar 20, 202496.7096.7593.0093.9593.959,684
Mar 19, 2024102.50102.5096.2596.8096.8012,327
Mar 18, 2024104.55104.5598.00101.20101.207,114
Mar 15, 202496.8099.6092.5099.6099.602,012
Mar 14, 202493.7096.8088.0594.9094.9048,517
Mar 13, 2024101.50101.5092.2592.6592.658,249
Mar 12, 2024100.90100.9095.9097.1097.109,983
Mar 11, 2024105.50106.75100.00100.90100.9020,441
Mar 7, 2024106.35106.35102.50103.95103.9521,896
Mar 6, 2024112.80112.80104.30106.45106.4512,371
Mar 5, 2024111.30112.60109.05109.75109.7514,789
Mar 4, 2024110.60116.00110.60112.50112.505,241
Mar 1, 2024111.00114.45111.00112.25112.258,513
Feb 29, 2024116.40116.40108.00112.90112.9013,796
Feb 28, 2024116.60119.00112.15112.85112.8527,278
Feb 27, 2024114.15116.50114.00114.30114.3015,166
Feb 26, 2024112.25117.00112.25114.15114.157,073
Feb 23, 2024118.45118.45111.55114.30114.305,559
Feb 22, 2024118.30119.45114.10114.60114.6011,782
Feb 21, 2024116.10120.00115.10115.95115.9510,401
Feb 20, 2024118.00120.00117.05118.00118.003,651
Feb 19, 2024116.60119.00116.05117.50117.5016,009
Feb 16, 2024121.40121.40115.00116.60116.607,346
Feb 15, 2024117.00121.65117.00119.00119.0013,247
Feb 14, 2024112.00117.00108.00116.00116.0032,352
Feb 13, 2024111.00113.95106.10112.90112.9017,919
Feb 12, 2024116.50116.50111.35111.65111.6530,113
Feb 9, 2024121.80121.80114.80117.20117.2059,385
Feb 8, 2024117.25123.00113.30120.80120.8061,272
Feb 7, 2024121.95121.95118.05119.25119.2511,359
Feb 6, 2024122.90122.90118.50121.00121.0038,648
Feb 5, 2024123.95123.95118.50120.05120.0526,027
Feb 2, 2024121.00124.50121.00122.70122.7045,624
Feb 1, 2024124.05127.80118.00120.50120.5045,654
Jan 31, 2024126.00127.95122.05123.90123.9024,563
Jan 30, 2024127.30132.20127.30128.05128.0562,318