Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ABSLAMC, Aditya Birla Sun Life AMC Limited, INE404A01024, Listing: 11-Oct-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 1,046.55 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 10-Mar-2026 Bumper: 891.0; Drift%: 4.21
Industry: Capital Markets Face Value: 5; VWAP21: 934.60 Low52 Price: 556.45 Barrier: -; Drift%: -
Basic Industry: Asset Management Company Total Equity: 288,785,629 Low52 Date: 07-Apr-2025 SHP: 74.82 / 6.05 / 10.79 / 8.31
Q M W D
Trend Indicator
SiS14: 62
High/Low Price Quarter: 858.65 / 575.3 Month: 839.0 / 710.3 Week: 934.6 / 883.5 Day: 947.55 / 927.15 Sis67: 87
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 947.10 947.55 927.15 930.15 933.22 -1.79 26,861.40 156,213 2.56 69,020 2.08 6.44 29
2 06-Apr 921.80 958.30 906.30 947.10 941.09 3.27 27,350.89 411,948 6.74 148,335 4.47 13.96 62
3 02-Apr 895.00 934.00 872.40 917.15 904.26 1.75 26,485.97 356,975 5.84 147,645 4.45 13.35 62
4 01-Apr 910.00 915.00 891.00 901.40 901.90 2.63 26,031.14 153,583 2.51 62,758 1.89 5.66 26
5 30-Mar 895.00 899.70 867.10 878.30 880.25 -2.73 25,364.04 281,184 4.60 139,363 4.20 12.27 58
6 27-Mar 928.00 928.00 888.45 902.95 910.34 -3.92 26,075.90 312,475 5.11 149,089 4.49 13.57 62
7 25-Mar 915.00 946.95 897.00 939.80 929.10 4.46 27,140.07 323,399 5.29 129,813 3.91 12.06 54
8 24-Mar 914.00 919.85 889.35 899.70 899.99 1.18 25,982.04 209,537 3.43 98,406 2.96 8.86 41
9 23-Mar 937.90 939.90 882.05 889.25 905.58 -5.86 25,680.26 313,955 5.14 141,592 4.27 12.82 59
10 20-Mar 947.40 960.80 938.10 944.65 946.05 1.20 27,280.13 157,330 2.57 70,705 2.13 6.69 29
11 19-Mar 960.00 968.95 931.00 933.45 949.61 -3.71 26,956.69 200,816 3.29 73,963 2.23 7.02 31
12 18-Mar 966.00 990.85 958.40 969.45 975.79 1.17 27,996.32 539,416 8.83 238,434 7.18 23.27 99
13 17-Mar 964.10 994.95 942.65 958.20 969.04 0.60 27,671.44 904,502 14.80 245,735 7.40 23.81 102
14 16-Mar 941.30 986.00 935.00 952.50 962.79 2.11 27,506.83 1,436,167 23.50 363,016 10.94 34.95 151
15 13-Mar 990.10 996.00 922.30 932.80 953.02 -6.73 26,937.92 346,365 5.67 154,653 4.66 14.74 64
16 12-Mar 998.00 1,006.45 946.60 1,000.15 983.93 -0.98 28,882.89 730,775 11.96 232,174 6.99 22.84 97
17 11-Mar 989.95 1,022.95 988.00 1,010.00 1,006.78 3.51 29,167.00 2,308,297 37.77 1,112,571 33.52 112.01 464
18 10-Mar 892.00 1,046.55 879.65 975.75 993.41 11.88 28,178.26 5,492,707 89.88 1,510,158 45.50 150.02 629
19 09-Mar 899.00 909.00 865.25 872.15 876.66 -5.65 25,186.44 237,852 3.89 95,293 2.87 8.35 40
20 06-Mar 892.50 926.50 881.00 924.40 912.68 3.57 26,695.34 449,733 7.36 302,677 9.12 27.62 126
21 05-Mar 867.95 901.00 867.95 892.55 891.21 2.83 25,775.56 676,927 11.08 375,884 11.32 33.50 157
22 04-Mar 870.00 875.60 845.00 867.95 861.68 -0.96 25,065.15 301,289 4.93 162,218 4.89 13.98 68
23 02-Mar 854.40 886.05 854.40 876.40 876.30 -1.92 25,309.17 384,495 6.29 225,158 6.78 19.73 94
24 27-Feb 912.85 917.75 883.50 893.60 898.24 -2.11 25,805.88 209,734 3.43 96,313 2.90 8.65 40
25 26-Feb 915.00 932.70 907.00 912.85 916.42 0.15 26,361.80 401,512 6.57 223,732 6.74 20.50 93
26 25-Feb 927.15 933.95 905.40 911.50 919.09 -1.69 26,322.81 255,263 4.18 140,700 4.24 12.93 59
27 24-Feb 920.00 934.20 909.20 927.15 926.44 0.88 26,774.76 431,143 7.06 237,687 7.16 22.02 99
28 23-Feb 926.00 934.60 906.10 919.05 919.71 0.13 26,540.84 527,929 8.64 226,441 6.82 20.83 94
29 20-Feb 890.10 921.00 887.55 917.90 913.70 2.43 26,507.63 826,747 13.53 423,995 12.77 38.74 177
30 19-Feb 907.35 918.00 888.00 896.15 905.56 -1.18 25,879.52 515,420 8.43 227,066 6.84 20.56 95
31 18-Feb 882.90 914.80 882.40 906.85 903.72 2.72 26,188.52 750,260 12.28 349,323 10.52 31.57 146
32 17-Feb 880.00 891.50 870.30 882.85 881.95 0.66 25,495.44 208,978 3.42 94,110 2.84 8.30 39
33 16-Feb 869.90 885.90 859.40 877.05 874.14 0.90 25,327.94 230,793 3.78 113,875 3.43 9.95 47
34 13-Feb 868.65 878.80 850.20 869.25 868.57 -0.25 25,102.69 342,522 5.61 186,244 5.61 16.18 78
35 12-Feb 864.55 876.45 856.00 871.40 870.95 1.23 25,164.78 578,325 9.46 352,651 10.62 30.71 147
36 11-Feb 845.00 870.90 835.85 860.85 861.27 2.66 24,860.11 672,372 11.00 322,657 9.72 27.79 134
37 10-Feb 819.70 840.65 811.40 838.55 834.68 2.30 24,216.12 397,343 6.50 213,093 6.42 17.79 89
38 09-Feb 815.00 825.00 810.20 819.70 818.27 0.82 23,671.76 97,440 1.59 48,977 1.48 4.01 20
39 06-Feb 808.95 818.00 798.55 813.00 809.53 0.40 23,478.00 144,525 2.36 75,954 2.29 6.15 30
40 05-Feb 820.00 820.45 805.90 809.75 813.20 -1.65 23,384.42 61,109 1.00 33,192 1.00 2.70 13
41 04-Feb 810.10 828.35 805.50 823.35 821.31 1.64 23,777.16 188,802 3.09 92,300 2.78 7.58 37
42 03-Feb 800.95 819.20 785.00 810.05 805.51 4.30 23,393.08 344,063 5.63 160,254 4.83 12.91 64
43 02-Feb 759.70 779.70 749.00 776.65 753.92 2.23 22,428.54 724,300 11.85 632,208 19.05 47.66 253
44 01-Feb 751.00 769.65 742.15 759.70 755.95 0.03 21,939.04 118,170 1.93 42,267 1.27 3.20 17
45 30-Jan 766.50 773.50 739.60 759.45 757.83 -0.92 21,931.82 488,768 8.00 329,712 9.93 24.99 132
46 29-Jan 782.45 784.95 754.00 766.50 768.31 -1.74 22,135.42 435,019 7.12 286,004 8.62 21.97 115
47 28-Jan 785.00 788.50 772.35 780.10 778.40 0.12 22,528.17 98,052 1.60 45,397 1.37 3.53 18
48 27-Jan 780.00 794.80 776.85 779.15 783.65 -0.17 22,500.73 152,930 2.50 57,163 1.72 4.48 23
49 23-Jan 802.00 827.50 774.85 780.50 802.31 0.81 22,539.72 1,306,938 21.39 160,935 4.85 12.91 65
50 22-Jan 785.00 799.90 767.00 774.25 782.14 -0.98 22,359.23 376,808 6.17 78,651 2.37 6.15 32
51 21-Jan 784.00 797.90 773.05 781.95 784.08 -0.60 22,581.59 217,204 3.55 101,009 3.04 7.92 40
52 20-Jan 820.00 820.00 782.65 786.65 796.66 -4.25 22,717.32 153,808 2.52 64,524 1.94 5.14 26
53 19-Jan 825.00 829.90 815.00 821.60 822.33 -1.24 23,726.63 104,851 1.72 47,800 1.44 3.93 19
54 16-Jan 818.40 850.50 811.25 831.95 837.44 2.66 24,025.52 476,619 7.80 201,200 6.06 16.85 81
55 14-Jan 821.25 827.50 804.90 810.40 811.50 -1.30 23,403.19 198,061 3.24 105,782 3.19 8.58 42
56 13-Jan 802.95 831.00 802.15 821.05 812.76 2.54 23,710.74 152,178 2.49 76,149 2.29 6.19 31
57 12-Jan 770.05 831.80 770.05 800.75 788.40 -0.22 23,124.51 233,390 3.82 101,556 3.06 8.01 41
58 09-Jan 814.50 829.65 800.00 802.50 814.41 -1.97 23,175.05 187,494 3.07 88,340 2.66 7.19 35
59 08-Jan 852.00 859.25 813.10 818.65 830.60 -4.11 23,641.44 271,117 4.44 136,930 4.13 11.37 55
60 07-Jan 849.85 859.30 841.65 853.70 852.85 0.44 24,653.63 233,699 3.82 136,260 4.11 11.62 55
61 06-Jan 857.10 863.00 847.20 849.95 853.86 -0.43 24,545.33 195,312 3.20 95,638 2.88 8.17 38
62 05-Jan 833.60 857.10 833.60 853.65 850.87 2.41 24,652.19 440,901 7.21 269,153 8.11 22.90 108
63 02-Jan 838.15 838.15 816.00 833.60 824.27 -1.16 24,073.17 409,168 6.70 165,348 4.98 13.63 66
64 01-Jan 806.90 848.00 802.55 843.40 831.76 4.74 24,356.18 500,274 8.19 173,158 5.22 14.40 69
65 31-Dec 824.55 827.95 803.00 805.25 809.40 -2.84 23,254.46 243,295 3.98 78,526 2.37 6.36 31
66 30-Dec 787.60 839.00 774.40 828.75 820.22 4.53 23,933.11 1,221,458 19.99 606,436 18.27 49.74 243
67 29-Dec 764.00 813.00 761.00 792.85 795.97 2.91 22,896.37 704,488 11.53 203,997 6.15 16.24 82

Similar Stocks: HDFCAMC    NAM-INDIA    IVC    ABSLAMC    UTIAMC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com