Aditya Birla Money Ltd

ABML
🏛️ India →
170.75
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 59.90 60.85 59.00 59.60 0.0M
2022-12-29 58.95 60.05 58.95 59.45 0.0M
2022-12-28 59.10 61.15 59.10 59.60 0.0M
2022-12-27 59.50 59.70 58.20 59.25 0.0M
2022-12-26 54.65 58.70 54.40 58.35 0.0M
2022-12-23 57.90 58.30 55.50 55.70 0.0M
2022-12-22 62.45 62.65 58.00 58.60 0.0M
2022-12-21 64.90 65.30 61.80 61.85 0.0M
2022-12-20 64.90 65.50 63.05 64.60 0.0M
2022-12-19 65.80 65.80 60.10 63.70 0.0M
2022-12-16 62.95 65.15 62.80 62.95 0.0M
2022-12-15 62.45 67.25 62.10 63.90 0.1M
2022-12-14 63.30 63.50 62.35 62.45 0.0M
2022-12-13 60.40 63.80 60.40 62.70 0.0M
2022-12-12 60.00 62.45 60.00 61.75 0.0M
2022-12-09 61.55 69.00 60.80 61.10 0.0M
2022-12-08 63.25 63.30 61.95 62.15 0.0M
2022-12-07 62.00 64.00 61.90 62.80 0.0M
2022-12-06 64.00 65.00 62.50 63.00 0.0M
2022-12-05 62.00 64.15 62.00 63.35 0.0M
2022-12-02 62.90 63.00 62.15 62.80 0.0M
2022-12-01 61.60 63.35 61.30 62.65 0.0M
2022-11-30 60.65 61.90 60.65 61.50 0.0M
2022-11-29 61.80 61.90 59.25 60.95 0.0M
2022-11-28 60.10 61.85 60.10 61.45 0.0M
2022-11-25 58.15 61.80 58.15 61.20 0.0M
2022-11-24 60.60 60.60 59.45 59.85 0.0M
2022-11-23 58.65 61.75 58.55 59.80 0.0M
2022-11-22 58.85 59.20 58.00 58.30 0.0M
2022-11-21 58.65 59.40 57.50 57.70 0.0M
2022-11-18 59.50 60.60 59.10 59.40 0.0M
2022-11-17 61.35 61.50 59.60 59.80 0.0M
2022-11-16 62.00 62.20 60.90 61.05 0.0M
2022-11-15 61.40 62.15 61.40 61.60 0.0M
2022-11-14 62.05 62.05 61.35 61.65 0.0M
2022-11-11 63.35 63.50 60.90 61.70 0.0M
2022-11-10 62.15 62.75 61.00 62.45 0.0M
2022-11-09 67.50 67.50 61.65 62.00 0.0M
2022-11-07 63.00 63.00 61.60 62.35 0.0M
2022-11-04 61.05 61.55 60.75 61.10 0.0M
2022-11-03 60.95 61.30 60.80 60.90 0.0M
2022-11-02 60.70 61.85 60.45 60.60 0.0M
2022-11-01 62.00 62.00 61.20 61.25 0.0M
2022-10-31 62.30 62.55 60.20 60.70 0.0M
2022-10-28 61.45 63.00 60.50 62.25 0.0M
2022-10-27 61.90 62.00 60.60 61.55 0.0M
2022-10-25 63.70 63.70 59.70 61.95 0.0M
2022-10-24 61.30 64.50 61.30 62.55 0.0M
2022-10-21 60.60 63.20 60.60 61.95 0.0M
2022-10-20 61.85 62.00 60.70 61.40 0.0M
2022-10-19 64.00 64.00 61.45 61.90 0.0M
2022-10-18 62.40 63.10 61.25 62.50 0.0M
2022-10-17 65.50 65.50 61.90 63.45 0.0M
2022-10-14 67.90 68.00 62.40 62.95 0.1M
2022-10-13 57.30 67.50 57.30 64.60 0.1M
2022-10-12 62.00 62.00 57.00 57.45 0.0M
2022-10-11 58.00 58.00 57.00 57.05 0.0M
2022-10-10 58.00 58.70 57.40 57.70 0.0M
2022-10-07 59.15 59.35 58.15 58.85 0.0M
2022-10-06 57.50 60.15 57.50 59.15 0.0M
2022-10-04 57.40 58.60 57.15 58.35 0.0M
2022-10-03 56.50 57.90 55.90 56.60 0.0M
2022-09-30 61.70 61.70 55.30 56.40 0.0M
2022-09-29 55.40 56.50 55.40 55.45 0.0M
2022-09-28 55.50 56.15 55.05 55.35 0.0M
2022-09-27 55.20 56.40 55.20 55.80 0.0M
2022-09-26 57.40 57.40 54.70 55.35 0.0M
2022-09-23 57.70 58.55 57.20 57.25 0.0M
2022-09-22 58.85 59.25 57.60 58.10 0.0M
2022-09-21 59.00 60.10 58.80 59.00 0.0M
2022-09-20 60.40 60.75 59.50 59.70 0.0M
2022-09-19 60.90 62.90 59.60 59.85 0.0M
2022-09-16 59.00 62.55 59.00 60.75 0.0M
2022-09-15 59.45 63.05 59.45 62.00 0.0M
2022-09-14 61.00 61.00 60.05 60.35 0.0M
2022-09-13 62.05 62.50 61.25 61.40 0.0M
2022-09-12 61.85 62.80 61.65 61.90 0.0M
2022-09-09 63.30 63.30 61.40 61.65 0.0M
2022-09-08 60.60 64.50 60.60 62.80 0.0M
2022-09-07 60.00 62.00 60.00 61.70 0.0M
2022-09-06 62.30 63.30 61.05 61.45 0.0M
2022-09-05 57.45 63.90 57.45 61.40 0.0M
2022-09-02 60.00 60.95 58.35 58.75 0.0M
2022-09-01 59.50 60.00 58.10 59.15 0.0M
2022-08-30 57.10 61.15 57.10 59.30 0.0M
2022-08-29 55.10 58.65 55.10 57.95 0.0M
2022-08-26 60.30 60.50 59.00 59.25 0.0M
2022-08-25 58.30 60.55 58.30 59.50 0.0M
2022-08-24 57.00 58.60 57.00 58.45 0.0M
2022-08-23 58.20 59.30 57.40 57.75 0.0M
2022-08-22 58.75 59.30 56.90 57.80 0.0M
2022-08-19 59.70 60.70 58.50 58.80 0.0M
2022-08-18 59.55 59.85 58.25 58.80 0.0M
2022-08-17 58.75 59.55 58.30 58.60 0.0M
2022-08-16 58.45 59.05 58.10 58.50 0.0M
2022-08-12 57.90 58.60 57.60 58.05 0.0M
2022-08-11 58.70 59.10 57.30 57.90 0.0M
2022-08-10 59.00 59.90 57.55 58.15 0.0M
2022-08-08 56.60 58.40 56.60 58.35 0.0M
2022-08-05 57.00 58.30 56.60 56.80 0.0M
2022-08-04 57.15 58.60 56.50 57.25 0.0M
2022-08-03 57.40 57.65 55.35 57.00 0.0M
2022-08-02 55.45 57.80 55.25 56.75 0.0M
2022-08-01 54.60 55.95 54.50 55.75 0.0M
2022-07-29 55.80 55.80 54.10 54.60 0.0M
2022-07-28 53.55 56.00 53.55 54.80 0.0M
2022-07-27 55.15 55.15 54.35 54.80 0.0M
2022-07-26 56.50 56.50 54.65 55.15 0.0M
2022-07-25 57.05 57.30 56.05 56.50 0.0M
2022-07-22 57.65 58.45 57.05 57.30 0.0M
2022-07-21 56.85 57.80 56.25 57.50 0.0M
2022-07-20 56.70 57.30 56.30 56.45 0.0M
2022-07-19 56.45 57.55 56.00 56.70 0.0M
2022-07-18 56.70 57.00 55.60 56.45 0.0M
2022-07-15 56.50 58.50 55.50 56.70 0.1M
2022-07-14 55.60 57.25 55.45 56.40 0.0M
2022-07-13 55.85 58.00 55.75 56.10 0.0M
2022-07-12 55.75 56.10 55.05 55.60 0.0M
2022-07-11 55.75 57.10 55.40 56.10 0.0M
2022-07-08 55.00 55.90 54.75 55.40 0.0M
2022-07-07 53.95 55.05 53.80 54.90 0.0M
2022-07-06 53.80 55.25 53.40 53.55 0.0M
2022-07-05 53.90 54.60 53.30 53.50 0.0M
2022-07-04 54.00 55.60 53.00 54.10 0.0M
2022-07-01 54.90 54.90 52.95 53.30 0.0M
2022-06-30 54.25 54.40 53.35 53.55 0.0M
2022-06-29 54.40 54.80 53.25 54.05 0.0M
2022-06-28 55.90 55.90 53.20 54.05 0.0M
2022-06-27 54.90 55.85 53.85 54.65 0.0M
2022-06-24 54.90 55.40 53.10 53.85 0.0M
2022-06-23 50.65 55.00 50.65 53.35 0.0M
2022-06-22 52.65 52.65 50.25 50.65 0.0M
2022-06-21 55.50 55.50 47.05 52.65 0.0M
2022-06-20 48.70 51.20 47.35 47.95 0.0M
2022-06-17 52.10 54.50 49.60 51.10 0.0M
2022-06-16 59.50 59.50 51.60 52.20 0.0M
2022-06-15 56.40 56.40 55.45 55.50 0.0M
2022-06-14 55.80 56.70 55.60 56.00 0.0M
2022-06-13 57.35 57.35 55.05 55.75 0.0M
2022-06-10 59.00 59.00 57.70 58.30 0.0M
2022-06-09 58.40 59.50 58.15 58.70 0.0M
2022-06-08 57.05 59.70 57.05 58.75 0.0M
2022-06-07 58.40 58.40 57.65 57.70 0.0M
2022-06-06 59.05 59.35 58.00 58.25 0.0M
2022-06-03 61.90 61.90 58.75 59.05 0.0M
2022-06-02 61.50 61.50 59.70 60.55 0.0M
2022-06-01 60.15 60.60 59.40 59.95 0.0M
2022-05-31 60.40 60.95 58.90 59.90 0.0M
2022-05-30 59.95 60.50 58.00 60.30 0.0M
2022-05-27 57.90 59.10 57.35 58.90 0.0M
2022-05-26 58.50 58.75 55.05 57.55 0.0M
2022-05-25 58.85 59.60 57.40 57.55 0.0M
2022-05-24 59.35 59.95 58.40 58.70 0.0M
2022-05-23 60.60 61.95 59.10 59.40 0.0M
2022-05-20 61.30 61.90 60.55 60.95 0.0M
2022-05-19 63.00 63.00 59.90 59.90 0.0M
2022-05-18 62.45 64.10 61.80 62.15 0.0M
2022-05-17 60.30 62.75 58.95 61.85 0.0M
2022-05-16 57.00 59.75 57.00 59.10 0.0M
2022-05-13 60.05 61.20 56.95 57.05 0.0M
2022-05-12 62.00 62.00 58.15 58.65 0.0M
2022-05-11 62.50 62.90 59.20 60.00 0.0M
2022-05-10 61.60 63.85 61.55 62.60 0.0M
2022-05-09 63.00 64.25 59.90 61.80 0.0M
2022-05-06 61.25 62.50 59.95 62.05 0.0M
2022-05-05 63.00 64.00 61.25 61.85 0.0M
2022-05-04 62.00 65.00 61.15 61.90 0.0M
2022-05-02 65.35 65.35 63.25 64.10 0.0M
2022-04-29 66.50 67.15 65.30 65.45 0.0M
2022-04-28 69.30 69.30 65.70 66.00 0.0M
2022-04-27 66.65 68.45 65.35 67.35 0.0M
2022-04-26 68.95 68.95 66.40 66.70 0.0M
2022-04-25 72.45 74.80 66.95 67.80 0.1M
2022-04-22 70.95 72.00 69.90 71.10 0.0M
2022-04-21 66.85 71.50 65.55 70.05 0.1M
2022-04-20 65.90 66.85 65.50 66.30 0.0M
2022-04-19 67.20 68.90 64.25 65.50 0.0M
2022-04-18 69.90 69.90 66.45 67.15 0.0M
2022-04-13 66.85 69.50 66.30 69.05 0.0M
2022-04-12 66.60 67.05 65.45 65.75 0.0M
2022-04-11 67.00 69.00 66.65 67.30 0.0M
2022-04-08 67.90 67.90 65.80 66.45 0.0M
2022-04-07 66.15 67.90 65.45 66.20 0.0M
2022-04-06 65.10 69.50 64.00 67.40 0.0M
2022-04-05 65.50 65.55 64.45 65.05 0.0M
2022-04-04 64.90 65.00 63.40 64.95 0.0M
2022-04-01 60.30 62.95 60.25 62.60 0.0M
2022-03-31 60.35 61.95 59.70 60.45 0.0M
2022-03-30 57.35 60.70 57.35 59.70 0.0M
2022-03-29 59.95 60.35 58.85 59.10 0.0M
2022-03-28 60.50 61.55 59.50 59.85 0.0M
2022-03-25 61.80 62.65 61.00 61.10 0.0M
2022-03-24 61.50 63.00 60.85 61.55 0.0M
2022-03-23 62.15 63.50 61.20 61.70 0.0M
2022-03-22 65.50 65.50 62.10 62.25 0.0M
2022-03-21 63.90 64.75 63.00 63.30 0.0M
2022-03-17 64.60 65.00 63.05 63.75 0.0M
2022-03-16 62.80 63.10 62.15 62.65 0.0M
2022-03-15 62.90 62.90 61.05 61.55 0.0M
2022-03-14 61.85 63.70 60.75 61.75 0.0M
2022-03-11 60.55 61.50 60.50 60.90 0.0M
2022-03-10 61.95 62.20 60.00 60.40 0.0M
2022-03-09 57.90 60.50 57.90 59.65 0.0M
2022-03-08 56.00 58.40 55.80 57.90 0.0M
2022-03-07 55.00 57.85 55.00 55.90 0.0M
2022-03-04 60.95 60.95 57.60 57.95 0.0M
2022-03-03 60.80 61.50 59.85 60.05 0.0M
2022-03-02 60.95 62.00 59.50 60.55 0.0M
2022-02-28 61.90 61.90 58.45 60.90 0.0M
2022-02-25 59.90 62.90 59.00 60.50 0.0M
2022-02-24 61.10 62.25 55.75 56.15 0.0M
2022-02-23 63.20 64.10 62.70 62.90 0.0M
2022-02-22 63.95 63.95 60.45 62.15 0.0M
2022-02-21 63.10 66.45 63.00 63.95 0.0M
2022-02-18 66.25 67.25 65.85 66.05 0.0M
2022-02-17 67.45 68.65 65.75 66.85 0.0M
2022-02-16 68.65 69.50 67.00 67.45 0.0M
2022-02-15 68.55 69.45 64.20 67.45 0.0M
2022-02-14 71.10 71.10 65.90 66.25 0.0M
2022-02-11 70.95 71.60 70.00 70.20 0.0M
2022-02-10 71.80 72.20 70.80 71.00 0.0M
2022-02-09 71.90 73.15 71.40 71.85 0.0M
2022-02-08 75.40 75.40 70.50 71.70 0.1M
2022-02-07 74.60 75.65 73.10 73.85 0.0M
2022-02-04 69.90 74.00 69.80 73.05 0.1M
2022-02-03 70.45 70.45 69.00 69.80 0.0M
2022-02-02 68.55 71.65 68.55 70.35 0.0M
2022-02-01 69.55 70.40 67.60 68.55 0.0M
2022-01-31 72.20 72.20 68.55 69.50 0.0M
2022-01-28 65.35 70.90 65.35 69.50 0.0M
2022-01-27 66.50 67.80 65.05 66.95 0.0M
2022-01-25 64.95 67.25 63.50 66.70 0.0M
2022-01-24 68.10 68.60 63.35 64.50 0.0M
2022-01-21 72.15 72.15 68.10 68.45 0.0M
2022-01-20 69.90 71.20 69.50 70.40 0.0M
2022-01-19 71.55 71.55 68.60 69.65 0.0M
2022-01-18 71.15 73.00 70.45 70.80 0.0M
2022-01-17 73.90 74.55 71.60 71.80 0.1M
2022-01-14 75.65 75.65 72.90 73.05 0.0M
2022-01-13 72.90 76.15 72.15 74.95 0.1M
2022-01-12 74.85 75.50 71.30 72.70 0.0M
2022-01-11 75.70 76.95 74.55 74.80 0.0M
2022-01-10 76.00 77.95 74.55 74.80 0.2M
2022-01-07 69.90 78.20 66.65 74.45 0.3M
2022-01-06 67.90 69.95 67.55 68.50 0.1M
2022-01-05 63.20 71.00 63.05 67.90 0.1M
2022-01-04 62.80 63.90 62.60 62.90 0.0M
2022-01-03 61.30 63.85 61.30 62.80 0.0M