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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 63.60 63.90 62.55 62.70 0.0M
2021-12-30 62.30 64.70 62.00 62.60 0.0M
2021-12-29 63.20 64.00 62.05 62.25 0.0M
2021-12-28 61.80 63.95 61.30 63.20 0.0M
2021-12-27 61.40 61.40 60.00 60.85 0.0M
2021-12-24 62.00 62.05 60.10 61.20 0.0M
2021-12-23 59.30 63.00 59.30 61.95 0.0M
2021-12-22 60.95 63.50 60.15 61.45 0.0M
2021-12-21 62.75 62.75 58.95 59.80 0.0M
2021-12-20 59.15 61.15 58.10 58.70 0.0M
2021-12-17 62.65 62.65 61.15 61.35 0.0M
2021-12-16 65.60 65.60 62.15 62.60 0.0M
2021-12-15 63.55 66.00 63.30 64.15 0.0M
2021-12-14 65.50 65.50 62.40 63.05 0.0M
2021-12-13 64.80 64.80 63.40 63.80 0.0M
2021-12-10 65.55 65.55 62.65 63.60 0.0M
2021-12-09 63.15 66.00 61.90 64.35 0.0M
2021-12-08 61.00 62.50 60.30 61.80 0.0M
2021-12-07 64.95 64.95 61.05 61.35 0.0M
2021-12-06 61.90 61.90 59.50 59.55 0.0M
2021-12-03 60.65 61.55 60.00 60.30 0.0M
2021-12-02 58.70 61.70 58.65 60.10 0.0M
2021-12-01 55.70 60.00 55.70 59.05 0.0M
2021-11-30 61.70 61.70 57.15 58.20 0.0M
2021-11-29 58.60 58.65 56.75 57.60 0.0M
2021-11-26 60.70 61.50 59.15 59.30 0.0M
2021-11-25 61.45 62.15 60.50 60.75 0.0M
2021-11-24 61.45 61.90 60.40 60.55 0.0M
2021-11-23 59.95 61.45 58.05 60.90 0.0M
2021-11-22 62.30 62.55 58.15 59.70 0.0M
2021-11-18 63.30 63.50 60.95 61.20 0.0M
2021-11-17 65.90 65.90 62.15 62.50 0.0M
2021-11-16 63.40 64.40 62.75 63.35 0.0M
2021-11-15 64.95 65.90 63.30 63.35 0.0M
2021-11-12 68.80 69.65 64.65 65.10 0.1M
2021-11-11 62.25 68.25 62.05 68.25 0.4M
2021-11-10 62.10 62.50 61.65 62.05 0.0M
2021-11-09 62.00 62.50 61.65 61.90 0.0M
2021-11-08 62.35 62.60 61.20 61.40 0.0M
2021-11-04 63.00 63.00 60.70 61.55 0.0M
2021-11-03 64.00 64.00 60.85 61.60 0.0M
2021-11-02 62.10 62.10 60.70 61.30 0.0M
2021-11-01 59.55 61.45 59.55 60.70 0.0M
2021-10-29 62.55 62.55 59.75 60.35 0.0M
2021-10-28 62.60 62.90 61.00 61.30 0.0M
2021-10-27 64.00 64.05 62.25 62.25 0.0M
2021-10-26 63.30 63.60 62.30 63.05 0.0M
2021-10-25 62.90 63.65 61.55 62.60 0.0M
2021-10-22 65.75 66.50 62.30 62.90 0.0M
2021-10-21 62.50 65.85 61.20 63.80 0.0M
2021-10-20 63.65 63.65 62.15 62.30 0.0M
2021-10-19 65.95 65.95 64.00 64.05 0.0M
2021-10-18 68.40 68.40 65.70 65.75 0.0M
2021-10-14 68.10 70.00 65.90 66.05 0.0M
2021-10-13 68.35 70.40 65.75 68.05 0.1M
2021-10-12 69.35 69.35 67.30 68.00 0.0M
2021-10-11 67.95 70.45 67.95 68.40 0.0M
2021-10-08 68.50 68.50 65.50 67.15 0.0M
2021-10-07 67.00 68.00 65.35 67.00 0.0M
2021-10-06 65.00 68.05 63.75 65.85 0.0M
2021-10-05 63.15 63.50 62.60 62.75 0.0M
2021-10-04 63.35 64.40 62.95 63.15 0.0M
2021-10-01 62.35 64.05 62.25 63.35 0.0M
2021-09-30 63.20 63.80 62.60 62.95 0.0M
2021-09-29 62.65 63.30 62.30 62.80 0.0M
2021-09-28 61.85 64.80 61.85 63.05 0.0M
2021-09-27 64.90 64.90 61.50 61.85 0.0M
2021-09-24 65.00 66.05 63.00 63.50 0.0M
2021-09-23 60.55 64.65 60.55 62.85 0.0M
2021-09-22 58.80 63.00 58.80 61.60 0.0M
2021-09-21 60.50 61.00 59.00 60.45 0.0M
2021-09-20 62.50 62.80 60.35 60.50 0.0M
2021-09-17 66.10 66.20 61.00 62.30 0.0M
2021-09-16 64.10 67.05 64.10 65.80 0.0M
2021-09-15 62.50 66.50 61.05 64.95 0.0M
2021-09-14 61.80 62.50 60.70 61.80 0.0M
2021-09-13 62.05 62.15 60.85 61.00 0.0M
2021-09-09 62.10 62.20 60.85 61.70 0.0M
2021-09-08 60.85 62.50 60.25 62.05 0.0M
2021-09-07 62.00 62.00 60.10 60.85 0.0M
2021-09-06 63.00 63.10 61.10 61.70 0.0M
2021-09-03 61.50 62.80 61.25 61.65 0.0M
2021-09-02 61.00 61.85 60.75 61.00 0.0M
2021-09-01 61.10 62.25 59.50 59.90 0.0M
2021-08-31 62.50 62.55 60.60 60.95 0.0M
2021-08-30 61.40 63.75 61.40 62.45 0.0M
2021-08-27 58.65 62.15 58.65 61.05 0.0M
2021-08-26 61.45 62.75 60.00 60.15 0.0M
2021-08-25 63.00 65.20 61.45 61.95 0.0M
2021-08-24 54.30 62.40 54.30 62.40 0.0M
2021-08-23 62.00 63.40 56.10 56.75 0.0M
2021-08-20 65.90 65.90 61.35 61.60 0.0M
2021-08-18 65.10 68.00 62.75 64.65 0.0M
2021-08-17 68.65 69.00 66.15 66.35 0.0M
2021-08-16 69.80 69.95 67.40 67.95 0.0M
2021-08-13 68.65 71.65 68.65 69.80 0.0M
2021-08-12 68.80 71.70 67.70 71.00 0.0M
2021-08-11 71.35 71.35 64.65 67.25 0.0M
2021-08-10 73.45 73.45 67.25 68.90 0.0M
2021-08-09 73.10 75.40 72.25 73.10 0.0M
2021-08-06 69.90 74.60 68.05 73.25 0.1M
2021-08-05 70.15 70.65 66.90 67.85 0.0M
2021-08-04 72.90 74.50 69.85 70.40 0.0M
2021-08-03 73.00 74.80 72.60 72.80 0.0M
2021-08-02 73.10 75.85 73.10 74.30 0.0M
2021-07-30 73.25 75.25 72.20 72.95 0.0M
2021-07-29 69.05 74.15 69.05 73.05 0.0M
2021-07-28 72.80 74.90 71.05 71.85 0.1M
2021-07-27 74.00 77.00 74.00 74.35 0.1M
2021-07-26 73.00 76.95 73.00 73.70 0.0M
2021-07-23 77.80 79.75 76.00 76.25 0.0M
2021-07-22 76.50 80.50 76.50 79.20 0.1M
2021-07-20 81.80 81.80 75.55 76.05 0.1M
2021-07-19 80.85 83.85 77.75 80.20 0.1M
2021-07-16 84.05 84.65 78.20 79.90 0.2M
2021-07-15 87.90 88.50 81.20 82.20 0.3M
2021-07-14 83.00 88.50 81.95 86.15 0.9M
2021-07-13 69.20 82.35 68.00 80.70 0.8M
2021-07-12 74.40 75.80 68.00 68.65 0.5M
2021-07-09 60.80 72.40 59.75 72.40 0.7M
2021-07-08 62.25 63.05 58.95 60.35 0.3M
2021-07-07 58.95 65.80 58.60 62.95 0.3M
2021-07-06 57.50 57.80 56.40 57.05 0.1M
2021-07-05 56.00 57.85 56.00 56.80 0.1M
2021-07-02 56.55 58.40 56.05 56.45 0.0M
2021-07-01 55.45 57.25 54.45 56.60 0.1M
2021-06-30 57.10 57.10 55.20 55.55 0.0M
2021-06-29 55.50 57.20 55.50 55.95 0.0M
2021-06-28 57.30 57.70 55.40 55.60 0.1M
2021-06-25 57.40 57.40 55.70 56.15 0.1M
2021-06-24 58.75 58.75 55.70 56.25 0.0M
2021-06-23 58.90 58.90 55.60 55.85 0.0M
2021-06-22 58.30 58.85 56.90 57.50 0.0M
2021-06-21 56.00 58.45 54.30 57.55 0.1M
2021-06-18 57.30 58.85 52.60 56.35 0.1M
2021-06-17 57.60 60.70 57.60 58.30 0.1M
2021-06-16 62.95 62.95 59.25 60.30 0.1M
2021-06-15 61.75 64.00 60.65 62.20 0.3M
2021-06-14 55.00 60.95 52.80 58.45 0.2M
2021-06-11 55.50 56.50 54.00 54.55 0.1M
2021-06-10 55.00 55.80 54.10 55.35 0.0M
2021-06-09 56.10 57.70 53.00 53.90 0.2M
2021-06-08 54.95 58.40 54.40 56.10 0.2M
2021-06-07 47.90 54.45 47.80 53.50 0.4M
2021-06-04 46.80 49.00 46.60 47.90 0.1M
2021-06-03 47.00 47.55 46.35 46.55 0.0M
2021-06-02 44.80 47.25 44.80 46.55 0.0M
2021-06-01 47.25 47.70 46.00 46.50 0.0M
2021-05-31 48.20 48.65 46.90 47.15 0.0M
2021-05-28 48.45 48.50 46.50 47.30 0.0M
2021-05-27 47.75 49.35 47.00 47.50 0.0M
2021-05-26 48.85 48.85 47.20 47.35 0.0M
2021-05-25 49.00 49.30 47.30 47.55 0.0M
2021-05-24 48.80 50.60 48.05 49.05 0.1M
2021-05-21 44.00 49.85 44.00 47.80 0.3M
2021-05-20 44.55 45.60 43.90 44.55 0.0M
2021-05-19 44.50 45.25 44.25 44.30 0.0M
2021-05-18 44.05 45.65 43.90 44.45 0.0M
2021-05-17 45.80 45.80 44.00 44.35 0.0M
2021-05-14 46.40 46.40 43.00 43.25 0.0M
2021-05-12 46.50 46.50 44.45 44.80 0.0M
2021-05-11 44.80 47.05 44.50 45.60 0.1M
2021-05-10 46.30 46.30 44.10 45.05 0.0M
2021-05-07 46.00 46.60 44.00 44.20 0.0M
2021-05-06 44.70 47.80 42.00 45.85 0.1M
2021-05-05 44.45 44.80 42.90 43.10 0.1M
2021-05-04 40.80 46.60 39.65 43.90 0.2M
2021-05-03 40.00 41.30 39.65 40.00 0.0M
2021-04-30 40.15 40.45 40.00 40.00 0.0M
2021-04-29 41.00 41.00 40.15 40.20 0.0M
2021-04-28 40.90 41.25 40.50 40.70 0.0M
2021-04-27 41.05 41.45 40.40 40.60 0.0M
2021-04-26 41.85 41.85 39.90 40.80 0.0M
2021-04-23 41.20 43.25 40.10 41.00 0.1M
2021-04-22 38.30 41.10 38.30 40.85 0.0M
2021-04-20 40.00 40.35 39.20 39.75 0.0M
2021-04-19 39.30 40.35 38.00 39.45 0.0M
2021-04-16 40.25 42.00 40.10 41.00 0.0M
2021-04-15 41.00 41.10 39.90 40.25 0.0M
2021-04-13 41.90 41.90 39.00 40.35 0.0M
2021-04-12 40.20 41.60 39.25 39.90 0.0M
2021-04-09 42.05 42.85 41.55 42.20 0.0M
2021-04-08 43.70 44.00 42.10 42.25 0.0M
2021-04-07 41.55 44.40 41.00 42.75 0.0M
2021-04-06 41.50 42.10 41.40 41.75 0.0M
2021-04-05 46.90 46.90 41.15 41.60 0.0M
2021-04-01 41.50 42.45 41.25 42.10 0.0M
2021-03-31 43.00 43.00 41.00 41.15 0.0M
2021-03-30 42.00 42.20 41.10 41.30 0.0M
2021-03-26 43.90 43.90 41.20 41.50 0.0M
2021-03-25 43.80 43.80 41.05 41.30 0.0M
2021-03-24 41.20 43.50 41.20 42.05 0.0M
2021-03-23 43.00 43.45 42.75 43.00 0.0M
2021-03-22 42.90 43.45 42.80 42.95 0.0M
2021-03-19 42.40 44.05 41.70 42.75 0.0M
2021-03-18 45.70 45.70 43.20 43.50 0.0M
2021-03-17 45.30 46.50 44.05 44.25 0.0M
2021-03-16 45.50 46.20 45.00 45.30 0.0M
2021-03-15 45.35 45.35 44.15 44.50 0.0M
2021-03-12 44.65 47.50 44.10 45.35 0.1M
2021-03-10 46.05 46.30 45.10 45.45 0.0M
2021-03-09 45.90 46.75 45.25 45.45 0.0M
2021-03-08 46.00 46.00 43.80 45.10 0.0M
2021-03-05 45.90 46.75 44.05 45.00 0.0M
2021-03-04 44.30 47.00 44.30 46.00 0.1M
2021-03-03 47.00 47.70 45.60 45.80 0.1M
2021-03-02 44.80 48.40 43.85 46.80 0.1M
2021-03-01 45.60 45.60 43.90 43.95 0.0M
2021-02-26 43.60 44.00 43.10 43.45 0.0M
2021-02-25 45.00 45.00 43.65 43.85 0.0M
2021-02-24 42.80 44.85 42.80 44.20 0.1M
2021-02-23 43.65 44.00 43.15 43.40 0.0M
2021-02-22 43.25 44.65 43.00 43.05 0.0M
2021-02-19 43.90 44.40 43.00 43.25 0.0M
2021-02-18 44.80 44.80 43.55 43.75 0.0M
2021-02-17 43.20 44.75 42.95 43.95 0.0M
2021-02-16 43.60 44.95 42.95 43.65 0.0M
2021-02-15 43.00 43.45 42.80 42.85 0.0M
2021-02-12 43.30 43.70 43.00 43.10 0.0M
2021-02-11 42.50 43.70 42.50 43.20 0.0M
2021-02-10 43.60 44.00 42.80 43.10 0.0M
2021-02-09 43.50 44.30 43.50 43.65 0.0M
2021-02-08 44.80 44.80 43.85 44.00 0.0M
2021-02-05 44.50 45.35 43.85 44.00 0.0M
2021-02-04 45.30 45.30 44.20 44.90 0.0M
2021-02-03 44.95 44.95 43.45 44.35 0.0M
2021-02-02 44.05 45.50 43.75 44.10 0.0M
2021-02-01 44.30 44.45 43.10 43.85 0.0M
2021-01-29 42.35 44.30 42.35 43.50 0.0M
2021-01-28 42.50 43.60 42.05 43.15 0.0M
2021-01-27 44.00 44.00 42.60 42.95 0.0M
2021-01-25 45.65 45.65 43.35 43.45 0.0M
2021-01-22 46.45 46.45 43.55 44.15 0.0M
2021-01-21 46.00 47.50 42.50 44.80 0.1M
2021-01-20 47.10 47.70 46.35 46.55 0.0M
2021-01-19 46.80 47.50 46.60 47.10 0.0M
2021-01-18 48.00 48.40 45.25 45.85 0.1M
2021-01-15 50.85 51.90 47.45 47.85 0.1M
2021-01-14 51.30 51.30 49.10 49.90 0.0M
2021-01-13 51.35 51.65 49.60 50.50 0.0M
2021-01-12 50.50 52.25 49.45 50.80 0.2M
2021-01-11 51.00 51.15 48.00 49.20 0.1M
2021-01-08 46.10 51.45 46.10 50.55 0.3M
2021-01-07 46.50 48.45 46.15 47.45 0.2M
2021-01-06 45.00 46.80 45.00 45.95 0.1M
2021-01-05 42.10 47.20 42.10 46.00 0.1M
2021-01-04 44.50 45.50 44.50 44.95 0.1M
2021-01-01 45.00 45.50 44.55 44.85 0.0M