Aditya Birla Real Estate Limited (BOM:500040)
India · Delayed Price · Currency is INR 1,610.60
-2.30 (-0.14%)
At close: Oct 9, 2025
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,602.25 | 1,637.95 | 1,582.60 | 1,610.60 | 1,610.60 | -0.14% | 11,326 |
| Oct 8, 2025 | 1,615.90 | 1,628.00 | 1,595.20 | 1,612.90 | 1,612.90 | -0.18% | 5,887 |
| Oct 7, 2025 | 1,569.25 | 1,639.95 | 1,569.25 | 1,615.75 | 1,615.75 | 2.92% | 32,598 |
| Oct 6, 2025 | 1,620.05 | 1,639.40 | 1,564.80 | 1,569.85 | 1,569.85 | -2.99% | 9,840 |
| Oct 3, 2025 | 1,678.70 | 1,678.70 | 1,612.90 | 1,618.25 | 1,618.25 | -1.70% | 7,395 |
| Oct 1, 2025 | 1,691.30 | 1,692.85 | 1,638.00 | 1,646.25 | 1,646.25 | -2.42% | 5,090 |
| Sep 30, 2025 | 1,747.95 | 1,747.95 | 1,673.55 | 1,687.10 | 1,687.10 | 0.91% | 3,719 |
| Sep 29, 2025 | 1,745.05 | 1,759.90 | 1,659.50 | 1,671.95 | 1,671.95 | -4.07% | 3,923 |
| Sep 26, 2025 | 1,784.00 | 1,798.45 | 1,731.45 | 1,742.85 | 1,742.85 | -2.24% | 6,128 |
| Sep 25, 2025 | 1,802.20 | 1,843.90 | 1,768.60 | 1,782.70 | 1,782.70 | -3.32% | 4,209 |
| Sep 24, 2025 | 1,848.80 | 1,864.30 | 1,823.10 | 1,844.00 | 1,844.00 | -0.23% | 2,662 |
| Sep 23, 2025 | 1,865.55 | 1,903.05 | 1,845.00 | 1,848.20 | 1,848.20 | -2.41% | 6,829 |
| Sep 22, 2025 | 1,887.05 | 1,915.90 | 1,874.50 | 1,893.90 | 1,893.90 | 0.36% | 2,723 |
| Sep 19, 2025 | 1,907.25 | 1,930.00 | 1,878.65 | 1,887.10 | 1,887.10 | -1.05% | 4,933 |
| 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 |