Advertisement
Advertisement
U.S. Markets open in 1 hr 32 mins
S&P Futures
4,030.00 +28.75 (+0.72%) Dow Futures
32,662.00 +228.00 (+0.70%) Nasdaq Futures
12,944.00 +53.75 (+0.42%) Russell 2000 Futures
1,769.70 +22.00 (+1.26%) Crude Oil
70.20 +0.94 (+1.36%) Gold
1,954.00 -29.80 (-1.50%)
Aditya Birla Money Limited (BIRLAMONEY.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:41PM IST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 49.00 | 49.43 | 46.36 | 47.23 | 47.23 | 15,678 |
| Mar 24, 2023 | 50.00 | 50.00 | 48.55 | 48.77 | 48.77 | 4,841 |
| Mar 23, 2023 | 49.99 | 50.57 | 49.36 | 49.47 | 49.47 | 3,136 |
| Mar 22, 2023 | 51.32 | 51.47 | 49.46 | 49.63 | 49.63 | 5,681 |
| Mar 21, 2023 | 50.27 | 50.47 | 49.63 | 50.40 | 50.40 | 5,157 |
| Mar 20, 2023 | 51.90 | 52.03 | 48.50 | 49.38 | 49.38 | 18,496 |
| Mar 17, 2023 | 52.15 | 53.30 | 51.50 | 51.94 | 51.94 | 6,614 |
| Mar 16, 2023 | 49.94 | 52.25 | 49.00 | 51.67 | 51.67 | 12,107 |
| Mar 15, 2023 | 54.50 | 54.50 | 49.55 | 51.18 | 51.18 | 15,170 |
| Mar 14, 2023 | 52.00 | 52.77 | 51.63 | 52.45 | 52.45 | 3,771 |
| Mar 13, 2023 | 53.91 | 53.91 | 52.00 | 52.13 | 52.13 | 8,545 |
| Mar 10, 2023 | 53.18 | 54.27 | 53.18 | 53.99 | 53.99 | 3,024 |
| Mar 09, 2023 | 54.65 | 55.90 | 54.26 | 54.50 | 54.50 | 2,091 |
| Mar 08, 2023 | 55.70 | 55.75 | 54.40 | 54.76 | 54.76 | 1,943 |
| Mar 06, 2023 | 54.58 | 56.00 | 54.48 | 55.03 | 55.03 | 9,472 |
| Mar 03, 2023 | 53.97 | 54.92 | 53.63 | 54.63 | 54.63 | 3,713 |
| Mar 02, 2023 | 54.03 | 54.03 | 52.75 | 53.28 | 53.28 | 880 |
| Mar 01, 2023 | 52.55 | 53.90 | 51.70 | 53.40 | 53.40 | 3,727 |
| Feb 28, 2023 | 53.90 | 54.95 | 52.25 | 52.95 | 52.95 | 4,509 |
| Feb 27, 2023 | 54.25 | 54.25 | 51.50 | 52.65 | 52.65 | 7,661 |
| Feb 24, 2023 | 55.50 | 55.70 | 53.25 | 53.85 | 53.85 | 3,777 |
| Feb 23, 2023 | 55.90 | 55.95 | 54.75 | 55.15 | 55.15 | 1,014 |
| Feb 22, 2023 | 55.50 | 57.00 | 55.10 | 55.35 | 55.35 | 3,171 |
| Feb 21, 2023 | 56.65 | 57.00 | 56.00 | 56.20 | 56.20 | 1,910 |
| Feb 20, 2023 | 55.85 | 57.15 | 55.85 | 56.75 | 56.75 | 3,814 |
| Feb 17, 2023 | 57.30 | 57.85 | 56.85 | 56.95 | 56.95 | 757 |
| Feb 16, 2023 | 57.00 | 57.95 | 56.50 | 56.85 | 56.85 | 1,167 |
| Feb 15, 2023 | 56.05 | 56.50 | 55.60 | 56.05 | 56.05 | 4,666 |
| Feb 14, 2023 | 57.85 | 57.85 | 55.65 | 56.20 | 56.20 | 1,583 |
| Feb 13, 2023 | 56.00 | 58.25 | 55.15 | 56.50 | 56.50 | 12,454 |
| Feb 10, 2023 | 58.40 | 58.40 | 56.00 | 56.70 | 56.70 | 2,794 |
| Feb 09, 2023 | 55.50 | 56.60 | 55.50 | 56.15 | 56.15 | 3,458 |
| Feb 08, 2023 | 55.20 | 56.05 | 55.20 | 55.85 | 55.85 | 3,464 |
| Feb 07, 2023 | 55.80 | 56.15 | 55.15 | 55.75 | 55.75 | 4,755 |
| Feb 06, 2023 | 56.90 | 57.00 | 55.80 | 56.10 | 56.10 | 866 |
| Feb 03, 2023 | 56.00 | 56.85 | 55.45 | 56.25 | 56.25 | 9,630 |
| Feb 02, 2023 | 55.65 | 56.80 | 55.25 | 55.60 | 55.60 | 4,774 |
| Feb 01, 2023 | 57.35 | 59.45 | 55.00 | 55.55 | 55.55 | 4,528 |
| Jan 31, 2023 | 57.70 | 57.90 | 56.60 | 57.65 | 57.65 | 3,502 |
| Jan 30, 2023 | 57.00 | 57.70 | 56.05 | 57.10 | 57.10 | 5,765 |
| Jan 27, 2023 | 56.25 | 57.20 | 56.00 | 56.85 | 56.85 | 13,246 |
| Jan 25, 2023 | 59.50 | 59.50 | 56.45 | 56.90 | 56.90 | 11,006 |
| Jan 24, 2023 | 58.55 | 58.55 | 57.40 | 57.65 | 57.65 | 7,000 |
| Jan 23, 2023 | 57.55 | 58.65 | 57.55 | 58.35 | 58.35 | 8,066 |
| Jan 20, 2023 | 59.50 | 59.50 | 57.55 | 57.80 | 57.80 | 5,885 |
| Jan 19, 2023 | 58.40 | 59.30 | 58.05 | 58.50 | 58.50 | 62,042 |
| Jan 18, 2023 | 60.50 | 60.50 | 58.25 | 58.30 | 58.30 | 8,024 |
| Jan 17, 2023 | 59.90 | 60.30 | 58.95 | 59.30 | 59.30 | 13,960 |
| Jan 16, 2023 | 63.50 | 63.50 | 59.85 | 60.20 | 60.20 | 19,997 |
| Jan 13, 2023 | 65.00 | 65.00 | 61.85 | 62.20 | 62.20 | 45,022 |
| Jan 12, 2023 | 62.55 | 64.00 | 61.05 | 61.35 | 61.35 | 8,197 |
| Jan 11, 2023 | 61.80 | 64.00 | 61.50 | 61.80 | 61.80 | 14,962 |
| Jan 10, 2023 | 60.90 | 61.75 | 60.65 | 61.50 | 61.50 | 11,145 |
| Jan 09, 2023 | 60.60 | 60.90 | 59.05 | 60.45 | 60.45 | 5,940 |
| Jan 06, 2023 | 59.05 | 61.30 | 59.05 | 60.45 | 60.45 | 3,974 |
| Jan 05, 2023 | 60.35 | 62.50 | 60.05 | 61.20 | 61.20 | 23,749 |
| Jan 04, 2023 | 61.45 | 61.70 | 60.10 | 60.20 | 60.20 | 2,651 |
| Jan 03, 2023 | 60.00 | 61.70 | 60.00 | 61.10 | 61.10 | 2,875 |
| Jan 02, 2023 | 58.50 | 60.50 | 58.50 | 60.30 | 60.30 | 10,571 |
| Dec 30, 2022 | 59.90 | 60.85 | 59.00 | 59.60 | 59.60 | 13,029 |
| Dec 29, 2022 | 58.95 | 60.05 | 58.95 | 59.45 | 59.45 | 1,299 |
| Dec 28, 2022 | 59.10 | 61.15 | 59.10 | 59.60 | 59.60 | 9,132 |
| Dec 27, 2022 | 59.50 | 59.70 | 58.20 | 59.25 | 59.25 | 2,706 |
| Dec 26, 2022 | 54.65 | 58.70 | 54.40 | 58.35 | 58.35 | 12,104 |
| Dec 23, 2022 | 57.90 | 58.30 | 55.50 | 55.70 | 55.70 | 5,387 |
| Dec 22, 2022 | 62.45 | 62.65 | 58.00 | 58.60 | 58.60 | 24,831 |
| Dec 21, 2022 | 64.90 | 65.30 | 61.80 | 61.85 | 61.85 | 6,626 |
| Dec 20, 2022 | 64.90 | 65.50 | 63.05 | 64.60 | 64.60 | 24,926 |
| Dec 19, 2022 | 65.80 | 65.80 | 60.10 | 63.70 | 63.70 | 10,056 |
| Dec 16, 2022 | 62.95 | 65.15 | 62.80 | 62.95 | 62.95 | 21,420 |
| Dec 15, 2022 | 62.45 | 67.25 | 62.10 | 63.90 | 63.90 | 57,262 |
| Dec 14, 2022 | 63.30 | 63.50 | 62.35 | 62.45 | 62.45 | 6,194 |
| Dec 13, 2022 | 60.40 | 63.80 | 60.40 | 62.70 | 62.70 | 20,475 |
| Dec 12, 2022 | 60.00 | 62.45 | 60.00 | 61.75 | 61.75 | 1,877 |
| Dec 09, 2022 | 61.55 | 69.00 | 60.80 | 61.10 | 61.10 | 6,084 |
| Dec 08, 2022 | 63.25 | 63.30 | 61.95 | 62.15 | 62.15 | 10,983 |
| Dec 07, 2022 | 62.00 | 64.00 | 61.90 | 62.80 | 62.80 | 14,017 |
| Dec 06, 2022 | 64.00 | 65.00 | 62.50 | 63.00 | 63.00 | 19,686 |
| Dec 05, 2022 | 62.00 | 64.15 | 62.00 | 63.35 | 63.35 | 28,709 |
| Dec 02, 2022 | 62.90 | 63.00 | 62.15 | 62.80 | 62.80 | 5,643 |
| Dec 01, 2022 | 61.60 | 63.35 | 61.30 | 62.65 | 62.65 | 8,637 |
| Nov 30, 2022 | 60.65 | 61.90 | 60.65 | 61.50 | 61.50 | 15,185 |
| Nov 29, 2022 | 61.80 | 61.90 | 59.25 | 60.95 | 60.95 | 21,479 |
| Nov 28, 2022 | 60.10 | 61.85 | 60.10 | 61.45 | 61.45 | 15,151 |
| Nov 25, 2022 | 58.15 | 61.80 | 58.15 | 61.20 | 61.20 | 13,510 |
| Nov 24, 2022 | 60.60 | 60.60 | 59.45 | 59.85 | 59.85 | 6,428 |
| Nov 23, 2022 | 58.65 | 61.75 | 58.55 | 59.80 | 59.80 | 38,338 |
| Nov 22, 2022 | 58.85 | 59.20 | 58.00 | 58.30 | 58.30 | 5,642 |
| Nov 21, 2022 | 58.65 | 59.40 | 57.50 | 57.70 | 57.70 | 17,753 |
| Nov 18, 2022 | 59.50 | 60.60 | 59.10 | 59.40 | 59.40 | 15,579 |
| Nov 17, 2022 | 61.35 | 61.50 | 59.60 | 59.80 | 59.80 | 3,461 |
| Nov 16, 2022 | 62.00 | 62.20 | 60.90 | 61.05 | 61.05 | 6,920 |
| Nov 15, 2022 | 61.40 | 62.15 | 61.40 | 61.60 | 61.60 | 2,022 |
| Nov 14, 2022 | 62.05 | 62.05 | 61.35 | 61.65 | 61.65 | 2,507 |
| Nov 11, 2022 | 63.35 | 63.50 | 60.90 | 61.70 | 61.70 | 22,464 |
| Nov 10, 2022 | 62.15 | 62.75 | 61.00 | 62.45 | 62.45 | 11,538 |
| Nov 09, 2022 | 67.50 | 67.50 | 61.65 | 62.00 | 62.00 | 14,124 |
| Nov 07, 2022 | 63.00 | 63.00 | 61.60 | 62.35 | 62.35 | 4,529 |
| Nov 04, 2022 | 61.05 | 61.55 | 60.75 | 61.10 | 61.10 | 11,252 |
| Nov 03, 2022 | 60.95 | 61.30 | 60.80 | 60.90 | 60.90 | 5,404 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
