Aditya Birla Money Ltd

ABML
🏛️ india →
170.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:20 177.40 177.40 177.40 177.40 0.1K
09:30 177.45 177.45 176.70 176.70 0.4K
09:35 176.90 177.05 176.90 177.05 0.1K
09:40 177.00 177.00 177.00 177.00 0.1K
09:50 177.00 177.00 176.90 176.90 0.1K
09:55 177.05 177.15 176.90 177.15 0.1K
10:00 177.25 177.25 177.25 177.25 0.0K
10:10 177.25 177.25 177.25 177.25 0.0K
10:15 176.90 176.90 176.90 176.90 0.2K
10:20 177.05 177.30 177.05 177.30 0.1K
10:30 177.10 177.40 177.10 177.40 0.1K
10:35 176.80 176.80 176.80 176.80 0.8K
10:55 176.00 176.00 176.00 176.00 0.3K
11:05 176.25 176.25 176.00 176.00 0.5K
11:10 175.00 175.35 175.00 175.35 16.5K
11:20 174.95 174.95 174.95 174.95 0.1K
11:25 175.55 175.55 175.55 175.55 0.1K
11:30 175.55 175.55 175.55 175.55 0.1K
11:40 174.80 174.80 174.80 174.80 0.1K
11:50 175.40 175.40 175.40 175.40 0.1K
12:05 175.05 175.45 175.05 175.45 0.0K
12:20 175.35 175.35 175.35 175.35 0.0K
12:50 175.30 175.45 175.00 175.45 1.1K
13:10 174.50 174.50 174.50 174.50 0.6K
13:25 174.50 174.50 174.50 174.50 0.0K
13:45 174.00 174.00 174.00 174.00 0.0K
13:50 174.40 174.40 174.15 174.15 0.0K
14:00 174.55 174.55 174.55 174.55 0.0K
14:05 174.55 174.55 174.55 174.55 0.0K
14:15 174.55 174.55 174.55 174.55 0.0K
14:30 173.95 173.95 173.95 173.95 0.0K
14:35 174.70 174.70 174.70 174.70 0.0K
14:45 174.55 174.55 174.55 174.55 0.1K
14:55 174.00 174.00 174.00 174.00 0.3K
15:00 174.25 174.25 174.25 174.25 0.2K
15:05 174.25 174.30 174.25 174.30 0.1K
15:15 173.80 173.80 173.80 173.80 0.0K
15:25 174.95 174.95 174.40 174.40 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 171.35 171.80 169.90 170.75 0.0M
2025-09-26 173.20 173.70 169.90 171.40 0.0M
2025-09-25 173.90 176.20 172.90 173.15 0.0M
2025-09-24 176.80 177.45 173.80 174.40 0.0M
2025-09-23 178.75 181.20 177.70 178.20 0.0M
2025-09-22 182.05 184.15 179.20 181.00 0.0M
2025-09-19 176.70 185.10 176.70 181.15 0.0M
2025-09-18 181.30 181.30 177.80 178.50 0.0M
2025-09-17 178.65 182.70 177.95 179.45 0.0M
2025-09-16 175.85 182.95 175.85 180.45 0.0M
2025-09-15 181.55 182.65 178.25 180.05 0.0M
2025-09-12 183.50 185.95 180.35 181.55 0.0M
2025-09-11 190.10 190.10 182.75 184.00 0.0M
2025-09-10 192.00 192.15 184.25 185.50 0.0M
2025-09-09 194.95 197.20 186.00 192.10 0.1M
2025-09-08 176.15 197.10 176.15 190.30 0.2M
2025-09-05 176.75 181.15 175.85 179.70 0.0M
2025-09-04 182.70 182.70 177.00 177.75 0.0M
2025-09-03 177.05 181.10 177.05 179.00 0.0M
2025-09-02 176.75 183.00 176.75 179.45 0.0M
2025-09-01 181.25 183.05 178.20 180.90 0.0M
2025-08-29 186.30 186.30 178.95 179.85 0.0M
2025-08-28 178.25 183.00 176.25 181.80 0.0M
2025-08-26 183.20 184.00 178.85 180.05 0.0M
2025-08-25 175.20 194.80 175.20 181.35 0.1M
2025-08-22 174.35 177.60 171.60 173.80 0.0M
2025-08-21 174.00 179.00 172.05 175.00 0.0M
2025-08-20 172.90 174.75 170.90 173.40 0.0M
2025-08-19 170.10 173.35 168.00 172.45 0.0M
2025-08-18 171.70 171.95 168.00 168.95 0.0M
2025-08-14 167.70 175.85 167.70 170.10 0.0M
2025-08-13 168.30 171.70 168.30 170.30 0.0M
2025-08-12 151.95 172.20 151.95 170.05 0.0M
2025-08-11 168.25 169.90 167.10 169.10 0.0M
2025-08-08 174.45 174.45 168.00 169.40 0.0M
2025-08-07 178.60 182.80 170.00 172.95 0.0M
2025-08-06 180.40 181.95 176.05 178.65 0.0M
2025-08-05 181.45 183.80 178.70 182.65 0.0M
2025-08-04 167.70 180.35 167.70 180.35 0.0M
2025-08-01 166.65 175.00 166.65 171.80 0.0M
2025-07-31 166.35 174.00 166.35 171.85 0.0M
2025-07-30 175.80 175.80 165.95 166.65 0.0M
2025-07-29 169.90 170.50 165.10 169.00 0.0M
2025-07-28 165.05 172.30 165.05 167.25 0.0M
2025-07-25 183.45 183.45 168.05 168.85 0.0M
2025-07-24 178.15 179.40 176.00 176.60 0.0M
2025-07-23 181.10 181.70 175.20 177.25 0.0M
2025-07-22 176.75 182.90 175.50 181.70 0.0M
2025-07-21 176.10 177.75 173.45 176.75 0.0M
2025-07-18 176.75 177.80 172.55 175.45 0.0M
2025-07-17 178.80 180.20 177.05 178.05 0.0M
2025-07-16 176.65 179.85 175.75 178.80 0.0M
2025-07-15 179.15 182.00 175.80 176.65 0.0M
2025-07-14 186.00 186.00 175.60 175.60 0.0M
2025-07-11 191.05 193.30 183.15 184.80 0.0M
2025-07-10 198.40 198.40 191.45 192.70 0.0M
2025-07-09 198.00 198.00 190.30 191.35 0.0M
2025-07-08 190.00 200.95 190.00 197.65 0.0M
2025-07-07 187.55 197.00 187.55 195.10 0.0M
2025-07-04 194.75 196.30 190.05 191.35 0.0M
2025-07-03 197.05 200.20 194.10 194.50 0.0M
2025-07-02 199.00 199.00 193.95 196.70 0.0M
2025-07-01 192.65 198.10 191.50 195.60 0.0M
2025-06-30 194.85 201.35 193.20 193.90 0.0M
2025-06-27 189.60 197.80 189.60 197.35 0.0M
2025-06-26 194.05 194.20 186.00 188.40 0.0M
2025-06-25 190.00 192.55 186.00 191.15 0.0M
2025-06-24 180.90 185.75 179.55 185.75 0.0M
2025-06-23 170.10 180.00 165.35 176.95 0.0M
2025-06-20 179.00 182.35 172.00 173.65 0.0M
2025-06-19 183.75 186.20 171.00 173.70 0.0M
2025-06-18 176.60 183.15 174.00 179.55 0.0M
2025-06-17 184.65 186.80 178.80 179.55 0.0M
2025-06-16 180.00 184.35 177.65 180.20 0.0M
2025-06-13 183.70 185.95 176.40 182.95 0.0M
2025-06-12 194.50 194.50 183.05 185.65 0.0M
2025-06-11 190.05 194.80 186.65 189.10 0.0M
2025-06-10 199.65 199.65 187.60 191.55 0.0M
2025-06-09 191.15 201.45 189.20 194.85 0.0M
2025-06-06 205.95 205.95 197.00 197.00 0.1M
2025-06-05 205.00 207.35 203.00 207.35 0.1M
2025-06-04 200.10 205.45 196.50 197.50 0.0M
2025-06-03 196.05 205.45 196.00 198.15 0.1M
2025-06-02 178.05 195.70 178.05 195.70 0.1M
2025-05-30 178.20 187.05 177.40 186.40 0.1M
2025-05-29 167.60 179.30 167.60 178.15 0.0M
2025-05-28 174.80 178.05 168.90 170.80 0.0M
2025-05-27 160.20 172.30 160.20 172.30 0.0M
2025-05-26 157.65 165.90 157.65 164.10 0.0M
2025-05-23 158.70 162.30 156.50 158.00 0.0M
2025-05-22 160.05 163.00 158.05 158.85 0.0M
2025-05-21 157.25 164.00 157.25 163.05 0.0M
2025-05-20 163.90 165.85 159.15 160.40 0.0M
2025-05-19 164.50 168.00 160.90 161.60 0.0M
2025-05-16 159.75 164.00 154.20 162.00 0.0M
2025-05-15 154.40 158.20 154.40 157.35 0.0M
2025-05-14 154.30 156.50 150.00 156.20 0.0M
2025-05-13 149.00 152.90 146.65 152.35 0.0M
2025-05-12 143.00 149.10 143.00 149.00 0.0M
2025-05-09 142.30 142.30 138.75 142.00 0.0M
2025-05-08 145.50 150.00 142.95 146.00 0.0M
2025-05-07 144.80 146.80 141.00 145.80 0.0M
2025-05-06 149.20 153.85 145.25 146.05 0.0M
2025-05-05 141.95 149.10 136.05 149.10 0.0M
2025-05-02 142.95 142.95 140.15 142.00 0.0M
2025-04-30 145.25 145.95 143.00 143.00 0.0M
2025-04-29 145.95 145.95 145.10 145.25 0.0M
2025-04-28 146.60 148.00 146.60 147.20 0.0M
2025-04-25 149.35 149.35 149.35 149.35 0.0M
2025-04-24 154.75 154.75 152.35 152.35 0.0M
2025-04-23 155.45 155.45 155.45 155.45 0.0M
2025-04-22 158.60 158.60 158.60 158.60 0.0M
2025-04-21 161.80 161.80 157.20 161.80 0.0M
2025-04-17 159.95 159.95 159.00 159.05 0.0M
2025-04-16 159.00 159.00 155.00 156.85 0.0M
2025-04-15 155.00 155.95 155.00 155.95 0.0M
2025-04-11 155.00 155.00 152.90 152.90 0.0M
2025-04-09 156.00 156.00 155.90 156.00 0.0M
2025-04-08 152.60 157.85 152.60 157.00 0.0M
2025-04-07 161.00 161.00 154.80 154.80 0.0M
2025-04-04 157.95 158.00 157.95 157.95 0.0M
2025-04-03 156.00 161.15 156.00 161.15 0.0M
2025-04-02 159.75 159.75 157.55 158.00 0.0M
2025-04-01 161.00 161.00 160.50 160.50 0.0M
2025-03-28 163.75 163.75 163.75 163.75 0.0M
2025-03-27 167.05 167.05 167.05 167.05 0.0M
2025-03-26 172.50 172.50 170.45 170.45 0.0M
2025-03-25 174.60 174.60 172.60 173.90 0.0M
2025-03-24 173.75 174.60 168.50 174.60 0.0M
2025-03-21 162.70 166.30 160.90 166.30 0.0M
2025-03-20 159.60 162.50 153.15 158.40 0.0M
2025-03-19 151.50 156.45 149.00 156.45 0.0M
2025-03-18 146.00 151.50 146.00 149.00 0.0M
2025-03-17 142.65 150.00 141.10 147.60 0.0M
2025-03-13 151.80 153.95 144.25 145.55 0.0M
2025-03-12 157.10 157.80 148.55 151.80 0.0M
2025-03-11 150.20 155.70 145.75 153.20 0.0M
2025-03-10 159.25 161.80 151.00 153.25 0.0M
2025-03-07 154.85 158.60 152.50 156.10 0.0M
2025-03-06 143.30 151.05 143.30 151.05 0.0M
2025-03-05 137.50 144.20 137.00 143.90 0.0M
2025-03-04 134.45 144.00 130.90 137.35 0.0M
2025-03-03 145.00 149.45 137.60 137.65 0.0M
2025-02-28 149.65 149.65 144.80 144.80 0.0M
2025-02-27 153.55 159.60 151.80 152.40 0.0M
2025-02-25 161.75 164.95 156.15 159.75 0.0M
2025-02-24 168.95 171.95 159.15 160.95 0.0M
2025-02-21 164.45 166.45 160.25 166.45 0.0M
2025-02-20 154.60 158.55 153.00 158.55 0.0M
2025-02-19 145.00 151.60 139.25 151.00 0.0M
2025-02-18 152.00 154.40 144.40 144.40 0.0M
2025-02-17 158.25 166.10 150.30 152.00 0.0M
2025-02-14 168.90 169.00 158.20 158.20 0.0M
2025-02-13 155.05 168.65 155.05 166.50 0.0M
2025-02-12 157.00 167.85 154.55 160.65 0.0M
2025-02-11 167.20 170.30 162.65 162.65 0.0M
2025-02-10 182.40 182.40 171.20 171.20 0.0M
2025-02-07 180.90 186.30 178.00 180.20 0.0M
2025-02-06 185.95 185.95 179.05 180.55 0.0M
2025-02-05 175.85 183.05 175.85 183.05 0.0M
2025-02-04 179.25 186.85 172.60 174.35 0.0M
2025-02-03 183.60 183.60 176.25 178.70 0.0M
2025-02-01 186.20 188.00 176.65 183.70 0.0M
2025-01-31 189.80 189.80 180.40 184.85 0.0M
2025-01-30 191.90 195.00 186.20 189.80 0.0M
2025-01-29 181.70 192.50 181.05 188.50 0.0M
2025-01-28 176.00 192.80 175.90 183.80 0.0M
2025-01-27 185.15 190.90 185.15 185.15 0.0M
2025-01-24 207.45 207.45 194.50 194.85 0.0M
2025-01-23 199.85 209.55 199.85 204.70 0.0M
2025-01-22 212.00 212.40 202.35 203.55 0.0M
2025-01-21 212.65 222.90 211.90 212.95 0.0M
2025-01-20 203.20 212.80 195.00 212.65 0.0M
2025-01-17 208.55 211.90 201.35 202.70 0.0M
2025-01-16 221.30 228.00 210.45 211.90 0.0M
2025-01-15 215.75 222.80 210.85 219.70 0.0M
2025-01-14 200.20 215.00 194.60 213.85 0.0M
2025-01-13 209.45 210.10 204.20 204.80 0.0M
2025-01-10 226.55 226.55 214.40 214.90 0.0M
2025-01-09 234.50 234.80 223.75 225.65 0.0M
2025-01-08 239.10 243.60 235.50 235.50 0.0M
2025-01-07 240.00 254.65 231.05 247.85 0.0M
2025-01-06 256.95 256.95 243.20 243.20 0.0M
2025-01-03 243.70 255.95 232.00 255.95 0.1M
2025-01-02 255.90 255.90 243.40 243.80 0.0M
2025-01-01 274.60 274.60 250.25 256.20 0.0M