BIRLAMONEY.BO - Aditya Birla Money Limited
BSE - BSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 52.74 | 52.74 | 50.10 | 51.90 | 51.90 | 16,204 |
| Jun 01, 2023 | 49.80 | 52.91 | 49.80 | 51.95 | 51.95 | 6,582 |
| May 31, 2023 | 50.07 | 50.25 | 49.70 | 49.81 | 49.81 | 3,847 |
| May 30, 2023 | 50.10 | 50.32 | 48.90 | 49.80 | 49.80 | 10,632 |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 50.01 | 50.01 | 48.95 | 49.92 | 49.92 | 2,831 |
| May 25, 2023 | 50.15 | 50.15 | 49.50 | 49.81 | 49.81 | 7,003 |
| May 24, 2023 | 49.75 | 49.85 | 48.95 | 49.67 | 49.67 | 9,884 |
| May 23, 2023 | 50.45 | 50.96 | 49.15 | 49.40 | 49.40 | 4,358 |
| May 22, 2023 | 50.78 | 50.90 | 50.00 | 50.52 | 50.52 | 5,460 |
| May 19, 2023 | 50.10 | 52.91 | 50.10 | 51.01 | 51.01 | 3,026 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 53.30 | 53.30 | 51.35 | 51.73 | 51.73 | 7,081 |
| May 16, 2023 | 51.00 | 52.41 | 51.00 | 51.89 | 51.89 | 3,443 |
| May 15, 2023 | 52.75 | 52.75 | 51.10 | 51.85 | 51.85 | 2,239 |
| May 12, 2023 | 52.00 | 52.25 | 51.38 | 51.70 | 51.70 | 3,577 |
| May 11, 2023 | 51.51 | 52.02 | 51.37 | 51.49 | 51.49 | 1,878 |
| May 10, 2023 | 51.97 | 51.97 | 50.59 | 51.09 | 51.09 | 3,498 |
| May 09, 2023 | 51.05 | 52.42 | 51.05 | 51.59 | 51.59 | 1,263 |
| May 08, 2023 | 51.02 | 52.79 | 51.02 | 52.01 | 52.01 | 22,365 |
| May 05, 2023 | 51.27 | 51.27 | 50.61 | 51.04 | 51.04 | 2,755 |
| May 04, 2023 | 50.85 | 51.50 | 50.00 | 50.53 | 50.53 | 6,752 |
| May 03, 2023 | 50.60 | 51.25 | 50.00 | 50.23 | 50.23 | 7,179 |
| May 02, 2023 | 54.99 | 54.99 | 50.53 | 50.84 | 50.84 | 4,413 |
| Apr 28, 2023 | 50.82 | 51.75 | 50.48 | 51.39 | 51.39 | 7,597 |
| Apr 27, 2023 | 50.00 | 50.64 | 50.00 | 50.17 | 50.17 | 3,630 |
| Apr 26, 2023 | 52.40 | 52.40 | 49.69 | 49.93 | 49.93 | 11,986 |
| Apr 25, 2023 | 48.81 | 50.24 | 48.81 | 49.70 | 49.70 | 2,988 |
| Apr 24, 2023 | 51.26 | 51.26 | 48.85 | 49.37 | 49.37 | 13,880 |
| Apr 21, 2023 | 52.70 | 52.70 | 50.06 | 51.26 | 51.26 | 27,079 |
| Apr 20, 2023 | 51.53 | 52.12 | 50.99 | 51.93 | 51.93 | 6,207 |
| Apr 19, 2023 | 51.20 | 52.25 | 51.00 | 51.41 | 51.41 | 4,971 |
| Apr 18, 2023 | 49.00 | 52.48 | 49.00 | 51.02 | 51.02 | 24,820 |
| Apr 17, 2023 | 49.99 | 50.00 | 48.75 | 49.54 | 49.54 | 10,818 |
| Apr 13, 2023 | 48.03 | 48.54 | 47.35 | 48.39 | 48.39 | 6,006 |
| Apr 12, 2023 | 48.37 | 49.05 | 47.65 | 48.18 | 48.18 | 12,171 |
| Apr 11, 2023 | 47.00 | 48.47 | 47.00 | 48.32 | 48.32 | 2,282 |
| Apr 10, 2023 | 48.75 | 49.59 | 47.00 | 47.41 | 47.41 | 17,965 |
| Apr 06, 2023 | 48.50 | 50.50 | 48.50 | 48.97 | 48.97 | 12,335 |
| Apr 05, 2023 | 48.35 | 48.94 | 46.57 | 48.72 | 48.72 | 13,173 |
| Apr 03, 2023 | 47.50 | 47.50 | 45.35 | 46.02 | 46.02 | 8,250 |
| Mar 31, 2023 | 44.85 | 46.80 | 44.85 | 45.71 | 45.71 | 1,690 |
| Mar 29, 2023 | 44.80 | 46.25 | 43.65 | 44.69 | 44.69 | 8,853 |
| Mar 28, 2023 | 47.23 | 47.23 | 43.15 | 44.16 | 44.16 | 26,094 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.