Aditya Birla Real Estate Limited (BOM:500040)
India · Delayed Price · Currency is INR 1,233.25
+5.30 (0.43%)
At close: Mar 5, 2026
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,220.60 | 1,243.15 | 1,210.00 | 1,227.95 | 1,227.95 | -2.70% | 9,338 |
| Mar 2, 2026 | 1,262.75 | 1,282.85 | 1,234.65 | 1,262.05 | 1,262.05 | -2.12% | 5,412 |
| Feb 27, 2026 | 1,292.80 | 1,328.95 | 1,275.00 | 1,289.35 | 1,289.35 | -0.27% | 19,234 |
| Feb 26, 2026 | 1,275.35 | 1,310.00 | 1,268.60 | 1,292.80 | 1,292.80 | 2.51% | 7,050 |
| Feb 25, 2026 | 1,269.75 | 1,288.00 | 1,255.05 | 1,261.10 | 1,261.10 | -0.68% | 4,091 |
| Feb 24, 2026 | 1,302.75 | 1,302.75 | 1,254.80 | 1,269.75 | 1,269.75 | -2.63% | 5,270 |
| Feb 23, 2026 | 1,276.45 | 1,315.30 | 1,276.45 | 1,304.05 | 1,304.05 | 0.36% | 5,066 |
| Feb 20, 2026 | 1,321.40 | 1,341.30 | 1,295.60 | 1,299.40 | 1,299.40 | -3.63% | 6,937 |
| Feb 19, 2026 | 1,373.00 | 1,373.00 | 1,300.00 | 1,348.35 | 1,348.35 | -1.76% | 22,293 |
| Feb 18, 2026 | 1,387.05 | 1,396.00 | 1,368.05 | 1,372.45 | 1,372.45 | -0.96% | 2,653 |
| Feb 17, 2026 | 1,380.90 | 1,402.95 | 1,377.80 | 1,385.80 | 1,385.80 | -0.05% | 5,668 |
| Feb 16, 2026 | 1,387.50 | 1,409.20 | 1,372.20 | 1,386.55 | 1,386.55 | -0.14% | 12,813 |
| Feb 13, 2026 | 1,411.75 | 1,412.35 | 1,371.10 | 1,388.50 | 1,388.50 | -1.89% | 10,662 |
| Feb 12, 2026 | 1,443.70 | 1,449.10 | 1,410.80 | 1,415.25 | 1,415.25 | -1.97% | 5,871 |
| Feb 11, 2026 | 1,461.00 | 1,465.55 | 1,434.30 | 1,443.70 | 1,443.70 | -1.49% | 11,062 |
| Feb 10, 2026 | 1,424.50 | 1,472.95 | 1,413.80 | 1,465.55 | 1,465.55 | 2.66% | 16,966 |
| Feb 9, 2026 | 1,355.00 | 1,457.20 | 1,347.75 | 1,427.55 | 1,427.55 | 5.56% | 20,819 |
| Feb 6, 2026 | 1,301.00 | 1,381.80 | 1,278.70 | 1,352.35 | 1,352.35 | 3.64% | 37,460 |
| Feb 5, 2026 | 1,200.75 | 1,313.85 | 1,200.75 | 1,304.90 | 1,304.90 | 6.94% | 30,612 |
| Feb 4, 2026 | 1,266.45 | 1,273.30 | 1,200.10 | 1,220.20 | 1,220.20 | -1.73% | 14,487 |
| Feb 3, 2026 | 1,269.45 | 1,330.25 | 1,211.70 | 1,241.70 | 1,241.70 | 3.83% | 19,298 |
| Feb 2, 2026 | 1,247.80 | 1,247.80 | 1,185.05 | 1,195.95 | 1,195.95 | -2.80% | 9,268 |
| Feb 1, 2026 | 1,275.60 | 1,287.90 | 1,225.00 | 1,230.45 | 1,230.45 | -2.54% | 6,083 |
| Jan 30, 2026 | 1,273.50 | 1,284.30 | 1,232.60 | 1,262.55 | 1,262.55 | -1.71% | 9,973 |
| Jan 29, 2026 | 1,273.80 | 1,328.05 | 1,267.60 | 1,284.45 | 1,284.45 | -1.68% | 12,679 |
| Jan 28, 2026 | 1,287.95 | 1,321.05 | 1,269.70 | 1,306.35 | 1,306.35 | 3.07% | 15,802 |
| Jan 27, 2026 | 1,290.05 | 1,293.95 | 1,259.00 | 1,267.45 | 1,267.45 | -1.38% | 8,525 |
| Jan 23, 2026 | 1,364.60 | 1,364.60 | 1,278.20 | 1,285.15 | 1,285.15 | -4.49% | 8,902 |
| Jan 22, 2026 | 1,345.05 | 1,380.70 | 1,334.70 | 1,345.60 | 1,345.60 | -0.17% | 10,381 |
| Jan 21, 2026 | 1,370.60 | 1,391.35 | 1,340.00 | 1,347.85 | 1,347.85 | -1.63% | 13,798 |
| Jan 20, 2026 | 1,470.75 | 1,470.75 | 1,359.20 | 1,370.15 | 1,370.15 | -7.59% | 33,452 |
| Jan 19, 2026 | 1,503.55 | 1,522.00 | 1,471.10 | 1,482.65 | 1,482.65 | -3.29% | 11,371 |
| Jan 16, 2026 | 1,536.00 | 1,562.05 | 1,522.10 | 1,533.10 | 1,533.10 | 0.14% | 4,601 |
| Jan 14, 2026 | 1,562.30 | 1,564.30 | 1,529.10 | 1,530.90 | 1,530.90 | -1.41% | 5,389 |
| Jan 13, 2026 | 1,565.00 | 1,583.55 | 1,542.90 | 1,552.75 | 1,552.75 | -1.07% | 4,787 |
| Jan 12, 2026 | 1,619.90 | 1,619.90 | 1,528.00 | 1,569.55 | 1,569.55 | -3.11% | 14,140 |
| Jan 9, 2026 | 1,629.05 | 1,632.00 | 1,601.05 | 1,619.90 | 1,619.90 | -0.85% | 3,428 |
| Jan 8, 2026 | 1,668.35 | 1,688.40 | 1,624.00 | 1,633.75 | 1,633.75 | -2.11% | 4,187 |
| Jan 7, 2026 | 1,645.15 | 1,682.05 | 1,645.15 | 1,669.05 | 1,669.05 | 0.03% | 5,404 |
| Jan 6, 2026 | 1,690.80 | 1,700.35 | 1,661.45 | 1,668.50 | 1,668.50 | -1.94% | 3,821 |
| Jan 5, 2026 | 1,651.40 | 1,707.65 | 1,651.40 | 1,701.50 | 1,701.50 | 2.24% | 3,775 |
| Jan 2, 2026 | 1,661.40 | 1,688.70 | 1,660.00 | 1,664.20 | 1,664.20 | -1.11% | 5,141 |
| Jan 1, 2026 | 1,677.90 | 1,686.75 | 1,656.00 | 1,682.80 | 1,682.80 | 0.72% | 5,176 |
| Dec 31, 2025 | 1,637.00 | 1,683.00 | 1,634.10 | 1,670.75 | 1,670.75 | 2.05% | 3,511 |
| Dec 30, 2025 | 1,650.00 | 1,650.50 | 1,613.00 | 1,637.20 | 1,637.20 | -0.80% | 5,914 |
| Dec 29, 2025 | 1,680.35 | 1,685.80 | 1,645.15 | 1,650.40 | 1,650.40 | -1.78% | 3,230 |
| Dec 26, 2025 | 1,697.30 | 1,713.40 | 1,677.20 | 1,680.35 | 1,680.35 | -0.97% | 1,800 |
| Dec 24, 2025 | 1,721.45 | 1,742.55 | 1,690.00 | 1,696.75 | 1,696.75 | -1.44% | 21,445 |
| Dec 23, 2025 | 1,709.05 | 1,750.90 | 1,709.05 | 1,721.50 | 1,721.50 | -1.43% | 4,778 |
| Dec 22, 2025 | 1,759.25 | 1,759.25 | 1,740.55 | 1,746.40 | 1,746.40 | 0.39% | 6,855 |