Aditya Birla Real Estate Limited (BOM:500040)
India · Delayed Price · Currency is INR 1,907.20
-23.20 (-1.20%)
At close: Sep 18, 2025
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,955.05 | 1,962.30 | 1,890.00 | 1,907.20 | 1,907.20 | -1.20% | 7,037 |
| Sep 17, 2025 | 1,974.50 | 1,974.50 | 1,910.00 | 1,930.40 | 1,930.40 | 0.57% | 3,510 |
| Sep 16, 2025 | 1,884.35 | 1,935.00 | 1,872.30 | 1,919.45 | 1,919.45 | 2.91% | 5,736 |
| Sep 15, 2025 | 1,795.15 | 1,873.70 | 1,791.00 | 1,865.15 | 1,865.15 | 3.91% | 4,262 |
| Sep 12, 2025 | 1,810.00 | 1,816.10 | 1,783.00 | 1,794.95 | 1,794.95 | 0.36% | 2,711 |
| Sep 11, 2025 | 1,793.00 | 1,818.90 | 1,783.00 | 1,788.60 | 1,788.60 | -0.20% | 2,165 |
| Sep 10, 2025 | 1,785.00 | 1,810.90 | 1,785.00 | 1,792.25 | 1,792.25 | 0.61% | 3,115 |
| Sep 9, 2025 | 1,770.55 | 1,808.30 | 1,770.55 | 1,781.40 | 1,781.40 | 0.33% | 2,371 |
| Sep 8, 2025 | 1,806.35 | 1,822.00 | 1,772.50 | 1,775.55 | 1,775.55 | -1.42% | 1,926 |
| Sep 5, 2025 | 1,819.70 | 1,841.00 | 1,788.30 | 1,801.20 | 1,801.20 | -0.83% | 1,868 |
| Sep 4, 2025 | 1,829.20 | 1,832.90 | 1,801.65 | 1,816.20 | 1,816.20 | -0.04% | 3,845 |
| Sep 3, 2025 | 1,817.60 | 1,837.90 | 1,807.10 | 1,817.00 | 1,817.00 | -0.06% | 1,171 |
| Sep 2, 2025 | 1,783.65 | 1,858.00 | 1,779.50 | 1,818.00 | 1,818.00 | 2.36% | 3,988 |
| Sep 1, 2025 | 1,750.80 | 1,789.90 | 1,746.00 | 1,776.00 | 1,776.00 | 1.55% | 4,858 |
| Aug 29, 2025 | 1,759.25 | 1,778.95 | 1,736.00 | 1,748.85 | 1,748.85 | -0.10% | 4,929 |
| Aug 28, 2025 | 1,772.35 | 1,804.45 | 1,740.00 | 1,750.55 | 1,750.55 | -2.20% | 6,430 |
| Aug 26, 2025 | 1,821.05 | 1,842.75 | 1,778.95 | 1,789.95 | 1,789.95 | -3.04% | 3,919 |
| Aug 25, 2025 | 1,824.95 | 1,849.90 | 1,803.30 | 1,846.05 | 1,846.05 | 2.71% | 5,535 |
| Aug 22, 2025 | 1,810.60 | 1,817.35 | 1,787.70 | 1,797.40 | 1,797.40 | -0.60% | 6,935 |
| Aug 21, 2025 | 1,829.95 | 1,887.00 | 1,803.30 | 1,808.20 | 1,808.20 | 0.14% | 13,016 |
| Aug 20, 2025 | 1,864.00 | 1,864.00 | 1,793.90 | 1,805.75 | 1,805.75 | -2.71% | 11,210 |
| Aug 19, 2025 | 1,849.70 | 1,891.00 | 1,835.00 | 1,856.05 | 1,856.05 | 0.78% | 5,106 |
| Aug 18, 2025 | 1,780.00 | 1,873.80 | 1,777.70 | 1,841.75 | 1,841.75 | 3.74% | 10,452 |
| Aug 14, 2025 | 1,777.85 | 1,810.70 | 1,760.15 | 1,775.35 | 1,775.35 | 0.36% | 5,647 |
| Aug 13, 2025 | 1,869.95 | 1,869.95 | 1,760.15 | 1,769.05 | 1,769.05 | -2.62% | 3,246 |
| Aug 12, 2025 | 1,815.30 | 1,873.90 | 1,812.15 | 1,816.65 | 1,816.65 | -2.02% | 2,420 |
| Aug 11, 2025 | 1,869.35 | 1,869.35 | 1,825.00 | 1,854.05 | 1,854.05 | -0.65% | 3,695 |
| Aug 8, 2025 | 1,897.95 | 1,897.95 | 1,850.80 | 1,866.15 | 1,866.15 | -0.43% | 2,091 |
| Aug 7, 2025 | 1,859.80 | 1,897.95 | 1,848.05 | 1,874.25 | 1,874.25 | -1.11% | 2,055 |
| Aug 6, 2025 | 1,920.05 | 1,920.05 | 1,872.00 | 1,895.35 | 1,895.35 | -0.79% | 3,943 |
| Aug 5, 2025 | 1,924.10 | 1,942.65 | 1,907.00 | 1,910.50 | 1,910.50 | -1.25% | 2,021 |
| Aug 4, 2025 | 1,929.95 | 1,946.40 | 1,879.60 | 1,934.75 | 1,934.75 | 2.20% | 2,537 |
| Aug 1, 2025 | 1,919.95 | 1,919.95 | 1,868.75 | 1,893.10 | 1,893.10 | 0.37% | 5,876 |
| Jul 31, 2025 | 1,909.95 | 1,921.00 | 1,873.25 | 1,886.15 | 1,886.15 | -1.33% | 7,956 |
| Jul 30, 2025 | 1,982.95 | 1,982.95 | 1,901.00 | 1,911.55 | 1,911.55 | -1.67% | 4,481 |
| Jul 29, 2025 | 1,953.05 | 1,975.90 | 1,938.20 | 1,943.95 | 1,943.95 | -0.61% | 3,061 |
| Jul 28, 2025 | 2,015.75 | 2,015.90 | 1,935.95 | 1,955.80 | 1,955.80 | -2.75% | 2,944 |
| Jul 25, 2025 | 2,054.95 | 2,054.95 | 1,982.30 | 2,011.20 | 2,011.20 | -0.87% | 4,003 |
| Jul 24, 2025 | 2,028.70 | 2,085.00 | 2,008.50 | 2,028.75 | 2,028.75 | 0.50% | 13,703 |
| Jul 23, 2025 | 2,140.00 | 2,140.10 | 1,991.05 | 2,018.65 | 2,018.65 | -5.45% | 27,202 |
| Jul 22, 2025 | 2,167.95 | 2,184.50 | 2,129.60 | 2,135.00 | 2,135.00 | -0.69% | 4,881 |
| Jul 21, 2025 | 2,124.50 | 2,163.90 | 2,124.50 | 2,149.80 | 2,149.80 | 1.22% | 4,045 |
| Jul 18, 2025 | 2,228.00 | 2,228.00 | 2,101.10 | 2,123.95 | 2,123.95 | -1.90% | 5,609 |
| Jul 17, 2025 | 2,178.30 | 2,200.90 | 2,151.05 | 2,165.10 | 2,165.10 | -0.59% | 4,692 |
| Jul 16, 2025 | 2,202.00 | 2,224.15 | 2,164.85 | 2,177.85 | 2,177.85 | -2.52% | 4,356 |
| Jul 15, 2025 | 2,225.35 | 2,253.95 | 2,217.25 | 2,234.10 | 2,234.10 | 0.28% | 3,252 |
| Jul 14, 2025 | 2,200.00 | 2,243.95 | 2,192.05 | 2,227.90 | 2,225.90 | 1.29% | 3,739 |
| Jul 11, 2025 | 2,195.00 | 2,225.05 | 2,187.35 | 2,199.45 | 2,197.48 | 0.20% | 3,899 |
| Jul 10, 2025 | 2,239.95 | 2,242.80 | 2,182.70 | 2,195.15 | 2,193.18 | -1.02% | 114,903 |
| Jul 9, 2025 | 2,270.35 | 2,279.90 | 2,206.65 | 2,217.70 | 2,215.71 | -1.01% | 5,995 |