Price Data Selection & Download
Aditya Birla Sun Life AMC Share Price All Time Records & Statistics (Oct 2021 - May 2026)
1136 daily OHLCV records on NSE from Oct. 2021 to May 2026. Examine ABSLAMC earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1123.50
May 07, 2026
NSE Exchange
Share Price All Time Low
₹307.00
March 28, 2023
NSE Exchange
Highest Volume Trading Day
8,973,286
October 16, 2024 • ₹779.05
NSE Exchange
Share Price History Data (Oct 2021 - May 2026)
ABSLAMC daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹1027.30 | ₹1089.50 | ₹1025.10 | ₹1064.00 | 432,117 |
| 2026-05-27 | ₹1004.00 | ₹1034.60 | ₹998.00 | ₹1027.30 | 250,892 |
| 2026-05-26 | ₹1015.10 | ₹1027.90 | ₹997.10 | ₹1003.40 | 234,004 |
| 2026-05-25 | ₹1012.20 | ₹1047.10 | ₹1005.00 | ₹1016.20 | 406,460 |
| 2026-05-22 | ₹1025.70 | ₹1027.80 | ₹1005.10 | ₹1011.70 | 105,597 |
| 2026-05-21 | ₹1030.00 | ₹1037.20 | ₹1010.20 | ₹1021.50 | 113,012 |
| 2026-05-20 | ₹1036.00 | ₹1036.80 | ₹1001.60 | ₹1021.10 | 202,338 |
| 2026-05-19 | ₹990.40 | ₹1042.00 | ₹981.10 | ₹1036.90 | 251,387 |
| 2026-05-18 | ₹1012.10 | ₹1017.60 | ₹979.10 | ₹987.20 | 462,269 |
| 2026-05-15 | ₹1068.20 | ₹1070.20 | ₹1022.30 | ₹1030.40 | 153,112 |
| 2026-05-14 | ₹1042.80 | ₹1071.80 | ₹1026.60 | ₹1068.20 | 379,748 |
| 2026-05-13 | ₹1047.60 | ₹1076.20 | ₹1018.40 | ₹1033.80 | 574,725 |
| 2026-05-12 | ₹1059.30 | ₹1068.20 | ₹1045.10 | ₹1055.10 | 287,226 |
| 2026-05-11 | ₹1067.00 | ₹1076.60 | ₹1044.30 | ₹1059.30 | 390,828 |
| 2026-05-08 | ₹1088.60 | ₹1088.90 | ₹1063.90 | ₹1072.40 | 1,079,673 |
| 2026-05-07 | ₹1073.40 | ₹1123.50 | ₹1063.00 | ₹1088.60 | 681,795 |
| 2026-05-06 | ₹1075.00 | ₹1075.00 | ₹1050.10 | ₹1066.70 | 390,001 |
| 2026-05-05 | ₹1038.00 | ₹1081.80 | ₹1030.00 | ₹1064.60 | 875,420 |
| 2026-05-04 | ₹1009.00 | ₹1050.00 | ₹996.70 | ₹1039.80 | 312,934 |
| 2026-04-30 | ₹1019.05 | ₹1029.65 | ₹999.75 | ₹1015.20 | 237,871 |
| 2026-04-29 | ₹1070.50 | ₹1076.00 | ₹1015.20 | ₹1024.10 | 809,198 |
| 2026-04-28 | ₹1065.00 | ₹1084.40 | ₹1047.55 | ₹1066.30 | 325,358 |
| 2026-04-27 | ₹1071.70 | ₹1089.80 | ₹1051.00 | ₹1065.40 | 585,177 |
| 2026-04-24 | ₹1033.60 | ₹1099.25 | ₹1032.50 | ₹1067.65 | 1,770,123 |
| 2026-04-23 | ₹1020.00 | ₹1078.00 | ₹1011.05 | ₹1047.45 | 1,463,823 |
| 2026-04-22 | ₹1041.60 | ₹1050.00 | ₹1014.80 | ₹1019.95 | 244,857 |
| 2026-04-21 | ₹1072.50 | ₹1072.50 | ₹1026.50 | ₹1037.85 | 427,838 |
| 2026-04-20 | ₹1060.00 | ₹1082.25 | ₹1050.10 | ₹1066.70 | 502,198 |
| 2026-04-17 | ₹1055.10 | ₹1073.95 | ₹1016.10 | ₹1068.25 | 371,333 |
| 2026-04-16 | ₹1057.00 | ₹1062.55 | ₹1023.00 | ₹1049.80 | 336,108 |
| 2026-04-15 | ₹1027.00 | ₹1055.00 | ₹1014.80 | ₹1047.75 | 573,318 |
| 2026-04-13 | ₹985.00 | ₹1013.30 | ₹965.55 | ₹1010.20 | 403,135 |
| 2026-04-10 | ₹974.90 | ₹1010.85 | ₹958.95 | ₹997.85 | 663,943 |
| 2026-04-09 | ₹974.00 | ₹992.05 | ₹962.15 | ₹967.75 | 191,497 |
| 2026-04-08 | ₹948.15 | ₹986.60 | ₹946.70 | ₹973.80 | 437,020 |
| 2026-04-07 | ₹947.10 | ₹947.55 | ₹927.15 | ₹930.15 | 156,213 |
| 2026-04-06 | ₹921.80 | ₹958.30 | ₹906.30 | ₹947.10 | 411,948 |
| 2026-04-02 | ₹895.00 | ₹934.00 | ₹872.40 | ₹917.15 | 356,975 |
| 2026-04-01 | ₹910.00 | ₹915.00 | ₹891.00 | ₹901.40 | 153,583 |
| 2026-03-30 | ₹895.00 | ₹899.70 | ₹867.10 | ₹878.30 | 281,184 |
| 2026-03-27 | ₹928.00 | ₹928.00 | ₹888.45 | ₹902.95 | 312,475 |
| 2026-03-25 | ₹915.00 | ₹946.95 | ₹897.00 | ₹939.80 | 323,399 |
| 2026-03-24 | ₹914.00 | ₹919.85 | ₹889.35 | ₹899.70 | 209,537 |
| 2026-03-23 | ₹937.90 | ₹939.90 | ₹882.05 | ₹889.25 | 313,955 |
| 2026-03-20 | ₹947.40 | ₹960.80 | ₹938.10 | ₹944.65 | 157,330 |
| 2026-03-19 | ₹960.00 | ₹968.95 | ₹931.00 | ₹933.45 | 200,816 |
| 2026-03-18 | ₹966.00 | ₹990.85 | ₹958.40 | ₹969.45 | 539,416 |
| 2026-03-17 | ₹964.10 | ₹994.95 | ₹942.65 | ₹958.20 | 904,502 |
| 2026-03-16 | ₹941.30 | ₹986.00 | ₹935.00 | ₹952.50 | 1,436,167 |
| 2026-03-13 | ₹990.10 | ₹996.00 | ₹922.30 | ₹932.80 | 346,365 |
| 2026-03-12 | ₹998.00 | ₹1006.45 | ₹946.60 | ₹1000.15 | 730,775 |
| 2026-03-11 | ₹989.95 | ₹1022.95 | ₹988.00 | ₹1010.00 | 2,308,297 |
| 2026-03-10 | ₹892.00 | ₹1046.55 | ₹879.65 | ₹975.75 | 5,492,707 |
| 2026-03-09 | ₹899.00 | ₹909.00 | ₹865.25 | ₹872.15 | 237,852 |
| 2026-03-06 | ₹892.50 | ₹926.50 | ₹881.00 | ₹924.40 | 449,733 |
| 2026-03-05 | ₹867.95 | ₹901.00 | ₹867.95 | ₹892.55 | 676,927 |
| 2026-03-04 | ₹870.00 | ₹875.60 | ₹845.00 | ₹867.95 | 301,289 |
| 2026-03-02 | ₹854.40 | ₹886.05 | ₹854.40 | ₹876.40 | 384,495 |
| 2026-02-27 | ₹912.85 | ₹917.75 | ₹883.50 | ₹893.60 | 209,734 |
| 2026-02-26 | ₹915.00 | ₹932.70 | ₹907.00 | ₹912.85 | 401,512 |
| 2026-02-25 | ₹927.15 | ₹933.95 | ₹905.40 | ₹911.50 | 255,263 |
| 2026-02-24 | ₹920.00 | ₹934.20 | ₹909.20 | ₹927.15 | 431,143 |
| 2026-02-23 | ₹926.00 | ₹934.60 | ₹906.10 | ₹919.05 | 527,929 |
| 2026-02-20 | ₹890.10 | ₹921.00 | ₹887.55 | ₹917.90 | 826,747 |
| 2026-02-19 | ₹907.35 | ₹918.00 | ₹888.00 | ₹896.15 | 515,420 |
| 2026-02-18 | ₹882.90 | ₹914.80 | ₹882.40 | ₹906.85 | 750,260 |
| 2026-02-17 | ₹880.00 | ₹891.50 | ₹870.30 | ₹882.85 | 208,978 |
| 2026-02-16 | ₹869.90 | ₹885.90 | ₹859.40 | ₹877.05 | 230,793 |
| 2026-02-13 | ₹868.65 | ₹878.80 | ₹850.20 | ₹869.25 | 342,522 |
| 2026-02-12 | ₹864.55 | ₹876.45 | ₹856.00 | ₹871.40 | 578,325 |
| 2026-02-11 | ₹845.00 | ₹870.90 | ₹835.85 | ₹860.85 | 672,372 |
| 2026-02-10 | ₹819.70 | ₹840.65 | ₹811.40 | ₹838.55 | 397,343 |
| 2026-02-09 | ₹815.00 | ₹825.00 | ₹810.20 | ₹819.70 | 97,440 |
| 2026-02-06 | ₹808.95 | ₹818.00 | ₹798.55 | ₹813.00 | 144,525 |
| 2026-02-05 | ₹820.00 | ₹820.45 | ₹805.90 | ₹809.75 | 61,109 |
| 2026-02-04 | ₹810.10 | ₹828.35 | ₹805.50 | ₹823.35 | 188,802 |
| 2026-02-03 | ₹800.95 | ₹819.20 | ₹785.00 | ₹810.05 | 344,063 |
| 2026-02-02 | ₹759.70 | ₹779.70 | ₹749.00 | ₹776.65 | 724,300 |
| 2026-02-01 | ₹751.00 | ₹769.65 | ₹742.15 | ₹759.70 | 118,170 |
| 2026-01-30 | ₹766.50 | ₹773.50 | ₹739.60 | ₹759.45 | 488,768 |
| 2026-01-29 | ₹782.45 | ₹784.95 | ₹754.00 | ₹766.50 | 435,019 |
| 2026-01-28 | ₹785.00 | ₹788.50 | ₹772.35 | ₹780.10 | 98,052 |
| 2026-01-27 | ₹780.00 | ₹794.80 | ₹776.85 | ₹779.15 | 152,930 |
| 2026-01-23 | ₹802.00 | ₹827.50 | ₹774.85 | ₹780.50 | 1,306,938 |
| 2026-01-22 | ₹785.00 | ₹799.90 | ₹767.00 | ₹774.25 | 376,808 |
| 2026-01-21 | ₹784.00 | ₹797.90 | ₹773.05 | ₹781.95 | 217,204 |
| 2026-01-20 | ₹820.00 | ₹820.00 | ₹782.65 | ₹786.65 | 153,808 |
| 2026-01-19 | ₹825.00 | ₹829.90 | ₹815.00 | ₹821.60 | 104,851 |
| 2026-01-16 | ₹818.40 | ₹850.50 | ₹811.25 | ₹831.95 | 476,619 |
| 2026-01-14 | ₹821.25 | ₹827.50 | ₹804.90 | ₹810.40 | 198,061 |
| 2026-01-13 | ₹802.95 | ₹831.00 | ₹802.15 | ₹821.05 | 152,178 |
| 2026-01-12 | ₹770.05 | ₹831.80 | ₹770.05 | ₹800.75 | 233,390 |
| 2026-01-09 | ₹814.50 | ₹829.65 | ₹800.00 | ₹802.50 | 187,494 |
| 2026-01-08 | ₹852.00 | ₹859.25 | ₹813.10 | ₹818.65 | 271,117 |
| 2026-01-07 | ₹849.85 | ₹859.30 | ₹841.65 | ₹853.70 | 233,699 |
| 2026-01-06 | ₹857.10 | ₹863.00 | ₹847.20 | ₹849.95 | 195,312 |
| 2026-01-05 | ₹833.60 | ₹857.10 | ₹833.60 | ₹853.65 | 440,901 |
| 2026-01-02 | ₹838.15 | ₹838.15 | ₹816.00 | ₹833.60 | 409,168 |
| 2026-01-01 | ₹806.90 | ₹848.00 | ₹802.55 | ₹843.40 | 500,274 |
Aditya Birla Sun Life AMC Share Price Performance Analysis (Oct 2021 - May 2026)
ABSLAMC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+26.16%
₹843.40 → ₹1064.00
Year to Date
Price Volatility
10.45%
Low Volatility
Year to Date
Average Daily Volume
487,592
Year to Date Average
NSE Exchange
Aditya Birla Sun Life AMC Share Price History – Frequently Asked Questions
Common questions about ABSLAMC historical data and records. For live price, key ratios and fundamentals, see ABSLAMC screener.
What is the all-time high share price of Aditya Birla Sun Life AMC (ABSLAMC)?
The all-time high share price of Aditya Birla Sun Life AMC was ₹1123.5 recorded on May 07, 2026 on the NSE exchange.
What is the all-time low share price of Aditya Birla Sun Life AMC (ABSLAMC)?
The all-time low share price of Aditya Birla Sun Life AMC was ₹307.0 recorded on March 28, 2023 on the NSE exchange.
How can I download ABSLAMC historical share price data?
You can download Aditya Birla Sun Life AMC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ABSLAMC shares?
The highest trading volume day for Aditya Birla Sun Life AMC was 8,973,286 shares traded on October 16, 2024 on the NSE exchange, with share price at ₹779.05.