BSE - Delayed Quote
INR
Aditya Birla Sun Life AMC Limited (ABSLAMC.BO)
806.80
-38.25
(-4.53%)
At close: October 30 at 3:29:33 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
844.00
844.00
803.50
804.85
804.85
19,245
Oct 29, 2026
869.00
878.00
840.05
845.05
845.05
8,314
Oct 28, 2026
871.10
883.00
860.00
866.40
866.40
6,119
Oct 27, 2026
879.90
895.00
867.50
879.05
879.05
15,955
Oct 26, 2026
885.00
895.25
855.15
888.55
888.55
14,196
Oct 23, 2026
906.95
906.95
855.45
893.10
893.10
13,735
Oct 22, 2026
909.00
929.15
892.00
902.45
902.45
18,560
Oct 21, 2026
952.85
962.65
896.25
950.60
950.60
39,293
Oct 19, 2026
971.05
975.55
956.00
959.55
959.55
5,046
Oct 16, 2026
980.00
1,003.00
969.00
971.85
971.85
8,924
Oct 15, 2026
975.00
1,002.00
971.40
982.30
982.30
16,145
Oct 14, 2026
977.95
998.35
965.40
970.05
970.05
82,774
Oct 13, 2026
990.65
993.95
978.50
987.85
987.85
64,127
Oct 12, 2026
1,001.85
1,022.05
982.70
986.15
986.15
8,559
Oct 9, 2026
1,008.35
1,014.25
990.30
1,004.40
1,004.40
8,663
Oct 8, 2026
1,016.15
1,024.75
996.25
1,004.75
1,004.75
10,865
Oct 7, 2026
1,015.65
1,040.00
1,011.00
1,016.15
1,016.15
9,191
Oct 6, 2026
1,044.70
1,044.70
1,006.25
1,009.25
1,009.25
135,516
Oct 5, 2026
988.45
1,043.45
970.95
1,028.00
1,028.00
27,907
Oct 1, 2026
982.85
999.10
942.95
992.35
992.35
21,766
Sep 30, 2026
960.95
1,034.60
949.00
994.25
994.25
84,118
Sep 29, 2026
982.95
985.60
950.40
954.25
954.25
41,627
Sep 28, 2026
1,008.35
1,010.40
980.20
989.40
989.40
119,458
Sep 25, 2026
1,023.95
1,023.95
1,002.00
1,014.70
1,014.70
3,401
Sep 24, 2026
1,026.70
1,028.60
1,014.00
1,023.55
1,023.55
8,201
Sep 23, 2026
1,025.65
1,040.00
1,024.35
1,026.70
1,026.70
9,935
Sep 22, 2026
1,032.45
1,042.80
1,017.25
1,028.10
1,028.10
6,186
Sep 21, 2026
1,063.20
1,063.20
1,028.00
1,034.20
1,034.20
9,701
Sep 18, 2026
1,080.40
1,106.40
1,055.00
1,061.15
1,061.15
21,540
Sep 17, 2026
1,052.60
1,100.00
1,044.10
1,090.65
1,090.65
23,879
Sep 16, 2026
1,031.95
1,070.20
1,004.25
1,058.45
1,058.45
13,611
Sep 15, 2026
1,105.00
1,105.00
1,035.40
1,038.30
1,038.30
6,496
Sep 11, 2026
1,080.05
1,115.80
1,066.50
1,100.10
1,100.10
31,995
Sep 10, 2026
1,052.00
1,097.85
1,045.45
1,088.75
1,088.75
15,910
Sep 9, 2026
1,033.80
1,069.00
1,011.80
1,065.45
1,065.45
7,416
Sep 8, 2026
1,039.95
1,040.00
1,024.60
1,036.05
1,036.05
3,517
Sep 7, 2026
1,056.35
1,063.20
1,035.00
1,040.60
1,040.60
9,700
Sep 4, 2026
1,052.95
1,065.95
1,036.15
1,062.30
1,062.30
5,081
Sep 3, 2026
1,022.75
1,049.50
1,019.45
1,045.10
1,045.10
10,095
Sep 2, 2026
1,020.25
1,036.15
1,008.00
1,026.40
1,026.40
9,204
Sep 1, 2026
1,056.75
1,056.75
1,013.20
1,029.85
1,029.85
11,565
Aug 31, 2026
1,044.00
1,062.45
1,010.15
1,052.10
1,052.10
9,821
Aug 28, 2026
1,052.25
1,053.50
1,038.10
1,047.75
1,047.75
6,493
Aug 27, 2026
1,033.20
1,054.75
1,029.25
1,043.95
1,043.95
439,187
Aug 26, 2026
1,007.75
1,034.90
1,005.50
1,033.20
1,033.20
88,024
Aug 25, 2026
995.60
1,008.45
994.75
1,002.60
1,002.60
4,665
Aug 24, 2026
1,009.90
1,011.25
996.35
997.40
997.40
6,105
Aug 21, 2026
991.50
1,011.00
991.50
1,008.25
1,008.25
12,809
Aug 20, 2026
1,004.20
1,008.90
992.00
995.55
995.55
176,807
Aug 19, 2026
1,008.00
1,014.30
1,001.00
1,002.30
1,002.30
5,578
Aug 18, 2026
1,011.00
1,021.00
1,005.50
1,012.70
1,012.70
4,563
Aug 17, 2026
1,011.35
1,025.00
1,005.60
1,021.35
1,021.35
9,325
Aug 14, 2026
1,034.20
1,034.20
1,010.10
1,011.40
1,011.40
4,597
Aug 13, 2026
1,042.10
1,043.90
1,019.90
1,025.35
1,025.35
7,352
Aug 12, 2026
1,022.60
1,041.00
1,015.70
1,038.70
1,038.70
7,310
Aug 11, 2026
1,007.10
1,020.70
1,001.20
1,019.35
1,019.35
23,638
Aug 10, 2026
1,022.65
1,023.00
1,000.40
1,012.55
1,012.55
12,387
Aug 7, 2026
1,024.30
1,032.00
1,006.00
1,025.40
1,025.40
5,168
Aug 6, 2026
1,018.00
1,028.00
1,006.50
1,024.05
1,024.05
10,179
Aug 5, 2026
1,014.15
1,022.30
1,000.10
1,016.00
1,016.00
8,246
Aug 4, 2026
1,016.85
1,023.45
990.00
995.10
995.10
18,886
Aug 3, 2026
1,025.00
1,027.60
999.95
1,010.00
1,010.00
14,752
Jul 31, 2026
1,021.20
1,021.20
1,002.10
1,010.10
1,010.10
9,883
Jul 30, 2026
1,023.25
1,023.30
1,007.00
1,008.90
1,008.90
4,404
Jul 29, 2026
1,006.00
1,028.70
1,002.70
1,019.30
1,019.30
13,026
Jul 28, 2026
985.05
1,009.10
985.05
999.90
999.90
6,633
Jul 27, 2026
1,011.00
1,015.10
976.40
988.35
988.35
12,866
Jul 24, 2026
983.85
1,021.45
980.00
1,016.90
1,016.90
12,663
Jul 23, 2026
1,004.50
1,010.00
977.85
985.45
985.45
14,445
Jul 22, 2026
25.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
1,013.90
1,021.00
975.00
1,002.50
1,002.50
246,745
Jul 21, 2026
1,125.10
1,125.55
1,039.00
1,042.80
1,017.30
69,831
Jul 20, 2026
1,145.00
1,165.00
1,114.05
1,119.10
1,091.73
32,620
Jul 17, 2026
1,128.40
1,154.00
1,125.00
1,151.55
1,123.39
15,563
Jul 16, 2026
1,159.95
1,159.95
1,129.00
1,133.40
1,105.68
9,685
Jul 15, 2026
1,143.50
1,161.85
1,140.95
1,148.40
1,120.32
18,082
Jul 14, 2026
1,179.75
1,179.75
1,131.05
1,143.60
1,115.64
20,185
Jul 13, 2026
1,148.90
1,179.25
1,139.25
1,173.75
1,145.05
21,203
Jul 10, 2026
1,151.10
1,159.40
1,135.35
1,144.90
1,116.90
9,089
Jul 9, 2026
1,116.45
1,145.00
1,114.95
1,135.15
1,107.39
17,308
Jul 8, 2026
1,157.95
1,168.60
1,117.20
1,124.75
1,097.25
7,590
Jul 7, 2026
1,154.65
1,166.45
1,151.90
1,157.85
1,129.54
5,149
Jul 6, 2026
1,182.00
1,194.50
1,147.50
1,159.85
1,131.49
9,070
Jul 3, 2026
1,202.95
1,203.00
1,161.45
1,178.30
1,149.49
24,957
Jul 2, 2026
1,157.30
1,197.85
1,143.90
1,192.75
1,163.58
15,323
Jul 1, 2026
1,156.25
1,184.95
1,140.00
1,143.90
1,115.93
11,894
Jun 30, 2026
1,136.15
1,165.00
1,122.70
1,152.85
1,124.66
78,220
Jun 29, 2026
1,144.70
1,199.25
1,126.00
1,161.45
1,133.05
119,012
Jun 25, 2026
1,194.95
1,205.50
1,136.35
1,139.70
1,111.83
15,563
Jun 24, 2026
1,189.40
1,220.20
1,186.30
1,194.95
1,165.73
15,545
Jun 23, 2026
1,180.40
1,224.35
1,180.40
1,199.45
1,170.12
17,966
Jun 22, 2026
1,185.25
1,223.40
1,175.20
1,178.75
1,149.93
35,468
Jun 19, 2026
1,172.55
1,188.90
1,152.65
1,180.80
1,151.93
22,984
Jun 18, 2026
1,089.25
1,170.00
1,089.25
1,166.55
1,138.02
38,926
Jun 17, 2026
1,116.80
1,129.95
1,091.45
1,098.20
1,071.35
16,697
Jun 16, 2026
1,152.15
1,167.05
1,116.15
1,120.70
1,093.30
36,544
Jun 15, 2026
1,119.80
1,158.25
1,094.15
1,146.50
1,118.46
40,866
Jun 12, 2026
1,069.70
1,118.80
1,069.70
1,100.25
1,073.35
48,766
Jun 11, 2026
1,112.00
1,116.70
1,061.50
1,067.90
1,041.79
33,830
Jun 10, 2026
1,059.95
1,118.25
1,059.95
1,111.15
1,083.98
52,793
Jun 9, 2026
1,038.80
1,067.10
1,038.80
1,062.70
1,036.71
20,000
Jun 8, 2026
1,028.10
1,060.00
1,028.05
1,045.10
1,019.54
8,462
Jun 5, 2026
1,029.00
1,054.45
1,029.00
1,048.45
1,022.81
25,323
Jun 4, 2026
1,030.00
1,045.70
1,027.30
1,035.60
1,010.28
86,876
Jun 3, 2026
1,022.95
1,055.80
1,006.65
1,036.00
1,010.67
8,276
Jun 2, 2026
1,018.25
1,040.70
1,018.00
1,023.90
998.86
4,348
Jun 1, 2026
1,057.05
1,057.10
1,014.95
1,018.30
993.40
11,884
May 29, 2026
1,027.00
1,086.70
1,026.50
1,056.60
1,030.76
15,477
May 27, 2026
1,003.35
1,034.25
1,003.35
1,026.95
1,001.84
5,507
May 26, 2026
1,019.90
1,027.45
997.80
1,003.25
978.72
248,525
May 25, 2026
1,011.75
1,046.85
1,008.50
1,015.60
990.77
11,629
May 22, 2026
1,021.50
1,026.50
1,006.40
1,010.30
985.59
5,908
May 21, 2026
1,024.95
1,030.00
1,010.95
1,017.10
992.23
6,452
May 20, 2026
1,035.50
1,035.50
1,002.50
1,020.00
995.06
12,036
May 19, 2026
989.65
1,044.65
982.85
1,040.50
1,015.06
13,412
May 18, 2026
1,008.95
1,011.95
980.50
986.00
961.89
21,408
May 15, 2026
1,069.55
1,069.55
1,024.80
1,029.55
1,004.37
9,642
May 14, 2026
1,035.15
1,071.50
1,027.40
1,065.85
1,039.79
22,647
May 13, 2026
1,050.00
1,075.15
1,020.60
1,035.50
1,010.18
14,117
May 12, 2026
1,054.25
1,067.95
1,045.05
1,055.00
1,029.20
21,092
May 11, 2026
1,060.00
1,076.85
1,044.90
1,059.00
1,033.10
29,289
May 8, 2026
1,081.10
1,088.55
1,064.30
1,073.40
1,047.15
17,562
May 7, 2026
1,061.90
1,122.80
1,061.90
1,086.10
1,059.54
281,198
May 6, 2026
1,073.95
1,076.75
1,050.00
1,066.75
1,040.66
17,343
May 5, 2026
1,040.05
1,081.00
1,032.45
1,065.10
1,039.05
53,836
May 4, 2026
1,007.85
1,048.40
997.00
1,038.90
1,013.50
19,892
Apr 30, 2026
1,021.80
1,029.00
1,001.55
1,015.20
990.37
16,668
Apr 29, 2026
1,072.00
1,076.00
1,017.00
1,022.70
997.69
440,326
Apr 28, 2026
1,076.95
1,083.15
1,048.30
1,065.90
1,039.84
319,058
Apr 27, 2026
1,070.55
1,089.00
1,051.00
1,065.40
1,039.35
151,429
Apr 24, 2026
1,031.05
1,098.90
1,030.75
1,067.85
1,041.74
65,137
Apr 23, 2026
1,019.95
1,077.30
1,011.90
1,049.05
1,023.40
64,147
Apr 22, 2026
1,036.95
1,050.00
1,014.00
1,019.05
994.13
17,925
Apr 21, 2026
1,066.20
1,070.00
1,032.20
1,038.85
1,013.45
16,173
Apr 20, 2026
1,057.85
1,082.00
1,048.45
1,066.65
1,040.57
25,310
Apr 17, 2026
1,066.75
1,074.00
1,020.30
1,071.75
1,045.54
15,177
Apr 16, 2026
1,059.30
1,061.30
1,023.75
1,048.85
1,023.20
21,061
Apr 15, 2026
1,032.90
1,055.00
1,014.20
1,046.55
1,020.96
22,922
Apr 13, 2026
990.00
1,013.30
965.55
1,009.80
985.11
13,616
Apr 10, 2026
983.75
1,010.50
958.85
997.15
972.77
45,497
Apr 9, 2026
993.15
993.15
965.00
967.85
944.18
16,971
Apr 8, 2026
958.85
985.50
948.70
972.65
948.87
23,287
Apr 7, 2026
947.30
947.30
926.75
929.80
907.06
16,543
Apr 6, 2026
918.90
957.20
906.25
947.30
924.14
15,878
Apr 2, 2026
890.55
933.55
874.00
916.95
894.53
14,384
Apr 1, 2026
891.45
911.40
890.55
899.70
877.70
17,415
Mar 30, 2026
902.70
902.70
867.05
879.50
857.99
19,037
Mar 27, 2026
930.65
930.65
888.70
902.80
880.72
17,718
Mar 25, 2026
917.95
947.00
897.65
939.20
916.23
24,325
Mar 24, 2026
901.95
918.15
890.00
899.85
877.85
17,618
Mar 23, 2026
935.10
939.40
882.90
889.00
867.26
32,816
Mar 20, 2026
935.70
960.25
935.70
945.00
921.89
20,794
Mar 19, 2026
967.75
967.75
931.60
933.70
910.87
12,611
Mar 18, 2026
958.05
989.95
958.05
969.30
945.60
19,286
Mar 17, 2026
968.60
994.00
943.95
958.05
934.62
46,732
Mar 16, 2026
935.45
986.50
934.65
954.80
931.45
84,728
Mar 13, 2026
990.00
995.80
923.00
934.65
911.79
32,088
Mar 12, 2026
997.95
1,009.80
947.30
1,000.20
975.74
65,523
Mar 11, 2026
990.15
1,022.00
990.15
1,009.70
985.01
81,490
Mar 10, 2026
902.50
1,044.35
880.40
976.95
953.06
222,955
Mar 9, 2026
909.90
909.90
865.00
870.30
849.02
27,085
Mar 6, 2026
875.45
927.80
875.45
924.30
901.70
52,504
Mar 5, 2026
866.75
901.00
866.75
894.45
872.58
26,034
Mar 4, 2026
866.25
875.50
844.90
868.00
846.77
47,575
Mar 2, 2026
868.95
885.00
855.00
876.85
855.41
121,827
Feb 27, 2026
916.70
916.70
885.00
891.50
869.70
11,439
Feb 26, 2026
911.30
933.10
907.05
912.15
889.84
21,964
Feb 25, 2026
926.60
933.55
906.25
911.15
888.87
12,962
Feb 24, 2026
919.00
934.00
910.00
926.50
903.84
15,523
Feb 23, 2026
921.60
934.65
905.90
918.50
896.04
46,115
Feb 20, 2026
893.55
921.00
889.00
918.30
895.84
65,999
Feb 19, 2026
909.95
917.40
888.85
894.60
872.72
25,101
Feb 18, 2026
877.55
914.50
877.55
906.70
884.53
66,273
Feb 17, 2026
877.75
891.75
871.25
882.80
861.21
32,901
Feb 16, 2026
870.00
886.00
860.35
876.55
855.12
13,745
Feb 13, 2026
860.15
878.75
850.25
868.60
847.36
78,066
Feb 12, 2026
865.95
876.90
857.25
870.90
849.60
34,723
Feb 11, 2026
848.35
870.50
836.05
861.40
840.34
31,164
Feb 10, 2026
818.05
840.70
811.85
837.60
817.12
15,176
Feb 9, 2026
813.50
823.90
810.65
819.40
799.36
9,210
Feb 6, 2026
805.85
818.50
799.35
813.30
793.41
11,010
Feb 5, 2026
815.85
820.00
807.00
810.05
790.24
7,602
Feb 4, 2026
814.95
827.40
806.45
821.10
801.02
17,611
Feb 3, 2026
799.30
817.50
781.25
809.80
790.00
48,948
Feb 2, 2026
757.50
780.00
748.40
776.65
757.66
29,889
Jan 30, 2026
760.05
773.00
740.00
759.40
740.83
16,089
Jan 29, 2026
781.65
783.00
754.35
767.20
748.44
15,649
Jan 28, 2026
789.45
789.45
772.40
779.30
760.24
6,349
Jan 27, 2026
797.65
797.65
776.60
779.40
760.34
8,340
Jan 23, 2026
803.95
828.00
775.00
780.00
760.93
62,169
Jan 22, 2026
784.00
799.90
769.25
774.25
755.32
23,405
Jan 21, 2026
785.00
796.75
774.00
783.10
763.95
17,889
Jan 20, 2026
820.15
820.15
784.00
787.00
767.76
10,431
Jan 19, 2026
813.05
829.30
813.05
820.15
800.09
9,768
Jan 16, 2026
812.05
850.00
812.05
831.95
811.61
28,500
Jan 14, 2026
818.80
826.65
804.90
808.25
788.49
12,207
Jan 13, 2026
799.50
831.00
799.50
818.75
798.73
6,368
Jan 12, 2026
784.20
812.00
775.00
799.20
779.66
11,858
Jan 9, 2026
810.60
829.80
800.00
801.95
782.34
18,018
Jan 8, 2026
844.95
858.90
814.90
819.40
799.36
21,437
Jan 7, 2026
840.15
858.95
840.15
853.85
832.97
5,901
Jan 6, 2026
857.05
862.40
847.00
849.55
828.78
11,392
Jan 5, 2026
833.05
857.30
833.05
852.80
831.95
15,143
Jan 2, 2026
840.00
840.00
816.05
832.90
812.53
19,282
Jan 1, 2026
805.45
847.00
802.80
843.20
822.58
36,219
Dec 31, 2025
822.05
828.70
802.60
805.55
785.85
24,335
Dec 30, 2025
789.70
838.00
774.20
829.55
809.26
59,989
Dec 29, 2025
756.80
812.00
756.80
792.85
773.46
36,283
Dec 26, 2025
773.50
774.40
767.25
769.95
751.12
4,190
Dec 24, 2025
781.75
781.75
771.05
773.10
754.20
13,862
Dec 23, 2025
764.15
782.95
758.00
776.05
757.07
19,589
Dec 22, 2025
754.30
768.90
754.30
762.70
744.05
16,625
Dec 19, 2025
786.85
793.25
753.00
760.95
742.34
20,054
Dec 18, 2025
786.50
801.00
777.55
784.80
765.61
33,110
Dec 17, 2025
777.85
777.85
756.10
772.35
753.46
14,645
Dec 16, 2025
748.95
772.00
745.55
770.15
751.32
15,209
Dec 15, 2025
737.45
757.45
737.45
748.50
730.20
10,142
Dec 12, 2025
745.95
754.25
740.15
751.50
733.12
7,426
Dec 11, 2025
729.35
743.00
726.05
740.00
721.90
3,263
Dec 10, 2025
720.05
737.00
720.05
728.65
710.83
6,688
Dec 9, 2025
711.50
735.00
711.30
731.80
713.90
12,572
Dec 8, 2025
726.30
730.90
720.00
725.50
707.76
4,884
Dec 5, 2025
720.10
728.20
716.30
726.25
708.49
5,562
Dec 4, 2025
722.20
728.25
718.80
726.45
708.69
5,034
Dec 3, 2025
720.05
725.85
717.85
722.95
705.27
3,512
Dec 2, 2025
730.00
733.05
722.40
727.35
709.56
3,290
Dec 1, 2025
737.00
739.00
727.00
734.85
716.88
10,473
Nov 28, 2025
720.05
737.90
720.05
735.95
717.95
4,015
Nov 27, 2025
735.40
738.70
723.05
729.20
711.37
10,789
Nov 26, 2025
724.95
733.15
718.00
731.20
713.32
54,970
Nov 25, 2025
719.20
730.00
708.00
725.00
707.27
61,558
Nov 24, 2025
743.60
743.60
714.05
717.25
699.71
6,638
Nov 21, 2025
734.25
746.60
728.00
733.80
715.86
10,177
Nov 20, 2025
735.50
751.95
735.50
744.15
725.95
8,927
Nov 19, 2025
733.70
745.55
733.70
740.30
722.20
5,234
Nov 18, 2025
755.85
755.85
735.00
736.65
718.64
12,225
Nov 17, 2025
735.55
750.90
733.65
748.45
730.15
8,351
Nov 14, 2025
751.00
751.00
731.10
734.30
716.34
11,605
Nov 13, 2025
740.90
756.90
737.10
750.45
732.10
13,062
Nov 12, 2025
730.05
742.45
730.05
738.20
720.15
10,729
Nov 11, 2025
753.00
753.00
732.00
738.55
720.49
8,146
Nov 10, 2025
760.55
767.80
751.05
753.75
735.32
8,492
Nov 7, 2025
767.30
767.30
754.00
763.50
744.83
14,888
Nov 6, 2025
781.00
783.80
767.55
770.55
751.71
5,579
Nov 4, 2025
763.95
788.20
763.95
779.95
760.88
6,913
Nov 3, 2025
766.65
769.45
762.20
767.80
749.02
6,389
Oct 31, 2025
779.00
781.30
756.00
760.00
741.42
66,315
Oct 30, 2025
784.05
784.30
771.40
777.80
758.78
7,182
