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
2023-12-29 104.35 104.35 101.60 103.55 0.1M
2023-12-28 104.15 104.15 101.00 101.35 0.0M
2023-12-27 105.55 105.55 102.25 103.05 0.0M
2023-12-26 101.60 104.85 101.60 103.50 0.0M
2023-12-22 107.85 107.85 100.00 102.80 0.0M
2023-12-21 100.45 104.10 100.45 103.05 0.1M
2023-12-20 111.80 111.80 98.80 100.45 0.1M
2023-12-19 113.35 115.60 108.50 109.00 0.1M
2023-12-18 106.65 115.05 106.60 112.50 0.0M
2023-12-15 107.90 109.10 105.60 107.05 0.1M
2023-12-14 107.70 108.70 105.40 105.85 0.0M
2023-12-13 108.00 108.75 106.15 106.85 0.1M
2023-12-12 110.15 110.90 106.25 107.10 0.0M
2023-12-11 111.40 112.50 108.45 109.30 0.0M
2023-12-08 109.05 113.25 108.05 110.35 0.1M
2023-12-07 105.55 108.60 105.55 107.55 0.1M
2023-12-06 108.70 109.90 107.60 108.00 0.1M
2023-12-05 107.35 110.05 106.05 107.95 0.1M
2023-12-04 106.15 107.00 104.50 105.65 0.0M
2023-12-01 107.40 109.00 104.65 105.45 0.1M
2023-11-30 110.00 111.21 104.00 106.36 0.2M
2023-11-29 113.82 113.82 109.30 109.45 0.0M
2023-11-28 111.64 113.72 111.50 112.08 0.0M
2023-11-24 112.61 114.63 110.49 110.95 0.1M
2023-11-23 112.96 116.61 112.31 112.83 0.0M
2023-11-22 112.39 118.90 112.04 112.95 0.2M
2023-11-21 112.26 113.28 108.85 110.76 0.1M
2023-11-20 117.56 117.56 111.86 112.97 0.0M
2023-11-17 116.01 119.70 114.39 115.25 0.2M
2023-11-16 111.00 125.30 111.00 116.53 0.5M
2023-11-15 109.05 111.36 108.42 109.87 0.0M
2023-11-13 109.01 113.10 108.10 109.21 0.1M
2023-11-12 110.99 111.00 109.46 109.55 0.0M
2023-11-10 109.99 114.90 107.65 109.51 0.1M
2023-11-09 109.70 111.92 107.90 109.09 0.0M
2023-11-08 112.00 112.60 107.05 107.73 0.0M
2023-11-07 111.64 111.81 106.83 110.88 0.0M
2023-11-06 111.44 113.54 107.00 109.56 0.0M
2023-11-03 101.90 110.82 101.90 109.07 0.2M
2023-11-02 100.93 102.85 99.65 100.36 0.0M
2023-11-01 101.59 103.85 98.45 99.67 0.0M
2023-10-31 93.40 101.13 93.40 99.71 0.0M
2023-10-30 95.31 95.31 92.34 93.41 0.0M
2023-10-27 94.95 97.50 94.65 94.95 0.0M
2023-10-26 89.37 99.30 83.15 94.97 0.1M
2023-10-25 92.11 94.98 86.50 90.57 0.1M
2023-10-23 99.44 100.60 90.88 92.17 0.0M
2023-10-20 93.89 100.26 93.89 99.44 0.0M
2023-10-19 93.36 95.80 93.06 94.44 0.1M
2023-10-18 97.80 98.63 94.00 94.76 0.1M
2023-10-17 98.06 101.40 96.01 97.21 0.0M
2023-10-16 100.98 102.00 96.65 97.96 0.1M
2023-10-13 93.51 105.40 93.51 98.74 0.2M
2023-10-12 101.01 102.73 94.20 95.34 0.2M
2023-10-11 84.00 98.88 82.41 98.88 1.1M
2023-10-10 79.01 83.00 79.01 82.40 0.1M
2023-10-09 80.05 84.49 79.10 79.96 0.1M
2023-10-06 83.84 85.00 78.45 83.34 0.1M
2023-10-05 81.36 84.20 80.67 82.17 0.0M
2023-10-04 80.78 84.30 79.10 81.17 0.1M
2023-10-03 79.84 82.05 77.55 79.33 0.0M
2023-09-29 75.50 79.79 75.50 78.88 0.0M
2023-09-28 77.90 78.74 75.41 75.52 0.0M
2023-09-27 77.89 77.89 76.21 77.20 0.0M
2023-09-26 78.00 80.98 76.00 76.98 0.2M
2023-09-25 70.80 78.38 69.90 76.82 0.2M
2023-09-22 68.90 70.55 68.17 69.99 0.0M
2023-09-21 70.78 71.38 68.40 68.86 0.0M
2023-09-20 70.50 72.43 70.00 70.72 0.0M
2023-09-18 70.11 71.80 69.75 70.23 0.0M
2023-09-15 73.45 73.45 70.54 71.08 0.0M
2023-09-14 71.90 74.12 71.00 72.36 0.0M
2023-09-13 70.00 72.00 68.27 70.95 0.0M
2023-09-12 74.99 75.00 67.15 69.47 0.1M
2023-09-11 71.90 76.38 69.30 73.40 0.0M
2023-09-08 72.95 72.95 70.50 70.50 0.0M
2023-09-07 69.44 71.50 69.30 70.96 0.0M
2023-09-06 73.00 73.00 69.50 70.07 0.0M
2023-09-05 74.00 74.05 71.48 71.97 0.0M
2023-09-04 72.79 73.83 71.72 72.70 0.1M
2023-09-01 69.28 70.90 67.97 70.37 0.0M
2023-08-31 69.85 70.67 68.83 69.23 0.0M
2023-08-30 69.85 70.75 68.83 68.99 0.0M
2023-08-29 69.39 69.85 67.20 68.75 0.1M
2023-08-28 66.48 69.47 65.90 68.89 0.1M
2023-08-25 65.66 67.40 64.45 65.45 0.0M
2023-08-24 68.74 68.90 66.00 66.65 0.0M
2023-08-23 67.85 69.50 65.35 68.20 0.0M
2023-08-22 62.75 68.00 62.75 67.17 0.1M
2023-08-21 59.86 63.30 59.86 62.17 0.0M
2023-08-18 62.73 62.73 60.73 60.75 0.0M
2023-08-17 60.27 62.63 60.27 61.50 0.0M
2023-08-16 61.80 62.47 61.50 61.50 0.0M
2023-08-14 62.00 62.50 60.48 61.80 0.0M
2023-08-11 63.60 64.00 61.50 61.51 0.0M
2023-08-10 63.49 63.95 62.60 63.49 0.0M
2023-08-09 61.50 63.82 61.50 63.14 0.0M
2023-08-08 59.85 61.05 59.85 60.80 0.0M
2023-08-07 61.87 61.90 60.72 60.82 0.0M
2023-08-04 61.82 62.00 61.30 61.66 0.0M
2023-08-03 62.82 62.82 60.28 61.19 0.0M
2023-08-02 61.90 61.93 59.50 59.94 0.0M
2023-08-01 61.82 62.00 61.45 61.93 0.0M
2023-07-31 59.51 61.25 59.51 61.07 0.0M
2023-07-28 61.95 61.95 59.36 59.58 0.0M
2023-07-27 60.10 60.95 59.70 59.91 0.0M
2023-07-26 60.50 61.30 59.61 60.01 0.0M
2023-07-25 61.80 61.80 60.55 60.70 0.0M
2023-07-24 62.50 62.71 61.00 61.16 0.0M
2023-07-21 63.81 63.81 61.70 62.28 0.0M
2023-07-20 61.58 63.23 61.58 61.95 0.0M
2023-07-19 61.58 63.75 61.58 62.78 0.0M
2023-07-18 63.93 64.90 61.00 61.32 0.0M
2023-07-17 62.05 64.08 62.00 62.60 0.0M
2023-07-14 63.50 64.17 61.60 62.06 0.0M
2023-07-13 66.00 68.95 61.90 62.26 0.1M
2023-07-12 65.85 66.60 63.96 66.04 0.1M
2023-07-11 59.75 65.93 59.75 63.99 0.1M
2023-07-10 61.95 62.68 60.42 60.97 0.0M
2023-07-07 61.49 61.95 60.41 61.49 0.0M
2023-07-06 59.63 62.54 59.63 61.63 0.0M
2023-07-05 59.07 60.44 59.07 59.63 0.0M
2023-07-04 59.60 62.37 59.60 60.28 0.0M
2023-07-03 58.82 59.69 57.30 59.02 0.0M
2023-06-30 56.51 58.64 56.51 57.85 0.0M
2023-06-28 55.50 57.58 55.50 56.90 0.0M
2023-06-27 55.88 57.75 55.61 56.88 0.0M
2023-06-26 59.39 59.39 54.90 55.59 0.0M
2023-06-23 59.70 59.70 55.27 55.86 0.0M
2023-06-22 57.48 57.90 55.60 55.74 0.0M
2023-06-21 57.27 58.53 57.27 57.45 0.0M
2023-06-20 59.90 59.90 57.25 57.44 0.0M
2023-06-19 56.85 58.53 56.85 57.16 0.0M
2023-06-16 56.37 57.46 55.70 56.01 0.0M
2023-06-15 57.16 57.59 56.02 56.32 0.0M
2023-06-14 57.50 58.00 56.87 57.20 0.0M
2023-06-13 56.35 58.10 56.35 57.53 0.0M
2023-06-12 57.00 57.95 56.32 56.83 0.0M
2023-06-09 55.11 56.77 54.50 55.81 0.0M
2023-06-08 54.34 56.31 54.34 55.11 0.0M
2023-06-07 56.42 56.87 54.65 55.50 0.0M
2023-06-06 52.90 56.94 52.60 55.74 0.1M
2023-06-05 50.62 52.82 50.62 51.91 0.0M
2023-06-02 52.74 52.74 50.10 51.90 0.0M
2023-06-01 49.80 52.91 49.80 51.95 0.0M
2023-05-31 50.07 50.25 49.70 49.81 0.0M
2023-05-30 50.10 50.32 48.90 49.80 0.0M
2023-05-29 50.30 50.50 48.50 50.05 0.0M
2023-05-26 50.01 50.01 48.95 49.92 0.0M
2023-05-25 50.15 50.15 49.50 49.81 0.0M
2023-05-24 49.75 49.85 48.95 49.67 0.0M
2023-05-23 50.45 50.96 49.15 49.40 0.0M
2023-05-22 50.78 50.90 50.00 50.52 0.0M
2023-05-19 50.10 52.91 50.10 51.01 0.0M
2023-05-18 51.05 51.42 50.57 50.95 0.0M
2023-05-17 53.30 53.30 51.35 51.73 0.0M
2023-05-16 51.00 52.41 51.00 51.89 0.0M
2023-05-15 52.75 52.75 51.10 51.85 0.0M
2023-05-12 52.00 52.25 51.38 51.70 0.0M
2023-05-11 51.51 52.02 51.37 51.49 0.0M
2023-05-10 51.97 51.97 50.59 51.09 0.0M
2023-05-09 51.05 52.42 51.05 51.59 0.0M
2023-05-08 51.02 52.79 51.02 52.01 0.0M
2023-05-05 51.27 51.27 50.61 51.04 0.0M
2023-05-04 50.85 51.50 50.00 50.53 0.0M
2023-05-03 50.60 51.25 50.00 50.23 0.0M
2023-05-02 54.99 54.99 50.53 50.84 0.0M
2023-04-28 50.82 51.75 50.48 51.39 0.0M
2023-04-27 50.00 50.64 50.00 50.17 0.0M
2023-04-26 52.40 52.40 49.69 49.93 0.0M
2023-04-25 48.81 50.24 48.81 49.70 0.0M
2023-04-24 51.26 51.26 48.85 49.37 0.0M
2023-04-21 52.70 52.70 50.06 51.26 0.0M
2023-04-20 51.53 52.12 50.99 51.93 0.0M
2023-04-19 51.20 52.25 51.00 51.41 0.0M
2023-04-18 49.00 52.48 49.00 51.02 0.0M
2023-04-17 49.99 50.00 48.75 49.54 0.0M
2023-04-13 48.03 48.54 47.35 48.39 0.0M
2023-04-12 48.37 49.05 47.65 48.18 0.0M
2023-04-11 47.00 48.47 47.00 48.32 0.0M
2023-04-10 48.75 49.59 47.00 47.41 0.0M
2023-04-06 48.50 50.50 48.50 48.97 0.0M
2023-04-05 48.35 48.94 46.57 48.72 0.0M
2023-04-03 47.50 47.50 45.35 46.02 0.0M
2023-03-31 44.85 46.80 44.85 45.71 0.0M
2023-03-29 44.80 46.25 43.65 44.69 0.0M
2023-03-28 47.23 47.23 43.15 44.16 0.0M
2023-03-27 49.00 49.43 46.36 47.23 0.0M
2023-03-24 50.00 50.00 48.55 48.77 0.0M
2023-03-23 49.99 50.57 49.36 49.47 0.0M
2023-03-22 51.32 51.47 49.46 49.63 0.0M
2023-03-21 50.27 50.47 49.63 50.40 0.0M
2023-03-20 51.90 52.03 48.50 49.38 0.0M
2023-03-17 52.15 53.30 51.50 51.94 0.0M
2023-03-16 49.94 52.25 49.00 51.67 0.0M
2023-03-15 54.50 54.50 49.55 51.18 0.0M
2023-03-14 52.00 52.77 51.63 52.45 0.0M
2023-03-13 53.91 53.91 52.00 52.13 0.0M
2023-03-10 53.18 54.27 53.18 53.99 0.0M
2023-03-09 54.65 55.90 54.26 54.50 0.0M
2023-03-08 55.70 55.75 54.40 54.76 0.0M
2023-03-06 54.58 56.00 54.48 55.03 0.0M
2023-03-03 53.97 54.92 53.63 54.63 0.0M
2023-03-02 54.03 54.03 52.75 53.28 0.0M
2023-03-01 52.55 53.90 51.70 53.40 0.0M
2023-02-28 53.90 54.95 52.25 52.95 0.0M
2023-02-27 54.25 54.25 51.50 52.65 0.0M
2023-02-24 55.50 55.70 53.25 53.85 0.0M
2023-02-23 55.90 55.95 54.75 55.15 0.0M
2023-02-22 55.50 57.00 55.10 55.35 0.0M
2023-02-21 56.65 57.00 56.00 56.20 0.0M
2023-02-20 55.85 57.15 55.85 56.75 0.0M
2023-02-17 57.30 57.85 56.85 56.95 0.0M
2023-02-16 57.00 57.95 56.50 56.85 0.0M
2023-02-15 56.05 56.50 55.60 56.05 0.0M
2023-02-14 57.85 57.85 55.65 56.20 0.0M
2023-02-13 56.00 58.25 55.15 56.50 0.0M
2023-02-10 58.40 58.40 56.00 56.70 0.0M
2023-02-09 55.50 56.60 55.50 56.15 0.0M
2023-02-08 55.20 56.05 55.20 55.85 0.0M
2023-02-07 55.80 56.15 55.15 55.75 0.0M
2023-02-06 56.90 57.00 55.80 56.10 0.0M
2023-02-03 56.00 56.85 55.45 56.25 0.0M
2023-02-02 55.65 56.80 55.25 55.60 0.0M
2023-02-01 57.35 59.45 55.00 55.55 0.0M
2023-01-31 57.70 57.90 56.60 57.65 0.0M
2023-01-30 57.00 57.70 56.05 57.10 0.0M
2023-01-27 56.25 57.20 56.00 56.85 0.0M
2023-01-25 59.50 59.50 56.45 56.90 0.0M
2023-01-24 58.55 58.55 57.40 57.65 0.0M
2023-01-23 57.55 58.65 57.55 58.35 0.0M
2023-01-20 59.50 59.50 57.55 57.80 0.0M
2023-01-19 58.40 59.30 58.05 58.50 0.1M
2023-01-18 60.50 60.50 58.25 58.30 0.0M
2023-01-17 59.90 60.30 58.95 59.30 0.0M
2023-01-16 63.50 63.50 59.85 60.20 0.0M
2023-01-13 65.00 65.00 61.85 62.20 0.0M
2023-01-12 62.55 64.00 61.05 61.35 0.0M
2023-01-11 61.80 64.00 61.50 61.80 0.0M
2023-01-10 60.90 61.75 60.65 61.50 0.0M
2023-01-09 60.60 60.90 59.05 60.45 0.0M
2023-01-06 59.05 61.30 59.05 60.45 0.0M
2023-01-05 60.35 62.50 60.05 61.20 0.0M
2023-01-04 61.45 61.70 60.10 60.20 0.0M
2023-01-03 60.00 61.70 60.00 61.10 0.0M
2023-01-02 58.50 60.50 58.50 60.30 0.0M