Aditya Birla Real Estate Limited (BOM:500040)
India · Delayed Price · Currency is INR 1,650.40
-29.95 (-1.78%)
At close: Dec 29, 2025
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1,740.30 | 1,770.65 | 1,720.50 | 1,739.65 | 1,739.65 | 1.22% | 12,478 |
| Dec 18, 2025 | 1,746.90 | 1,746.90 | 1,703.15 | 1,718.75 | 1,718.75 | -1.61% | 6,374 |
| Dec 17, 2025 | 1,702.50 | 1,761.00 | 1,702.50 | 1,746.90 | 1,746.90 | 2.61% | 12,894 |
| Dec 16, 2025 | 1,721.05 | 1,721.85 | 1,680.00 | 1,702.50 | 1,702.50 | -1.08% | 2,839 |
| Dec 15, 2025 | 1,696.70 | 1,735.60 | 1,668.15 | 1,721.05 | 1,721.05 | 2.98% | 7,958 |
| Dec 12, 2025 | 1,656.10 | 1,678.95 | 1,652.45 | 1,671.25 | 1,671.25 | 0.92% | 2,814 |
| Dec 11, 2025 | 1,621.55 | 1,665.90 | 1,621.55 | 1,656.05 | 1,656.05 | 0.26% | 2,785 |
| Dec 10, 2025 | 1,631.05 | 1,668.30 | 1,628.00 | 1,651.70 | 1,651.70 | 1.31% | 3,621 |
| Dec 9, 2025 | 1,657.00 | 1,659.05 | 1,610.05 | 1,630.30 | 1,630.30 | -1.64% | 40,114 |
| Dec 8, 2025 | 1,752.30 | 1,752.30 | 1,642.10 | 1,657.40 | 1,657.40 | -5.36% | 23,309 |
| Dec 5, 2025 | 1,778.50 | 1,839.00 | 1,693.25 | 1,751.25 | 1,751.25 | -1.53% | 28,265 |
| Dec 4, 2025 | 1,767.10 | 1,810.05 | 1,752.65 | 1,778.50 | 1,778.50 | 0.65% | 3,667 |
| Dec 3, 2025 | 1,763.75 | 1,773.95 | 1,725.00 | 1,767.10 | 1,767.10 | 1.22% | 1,880 |
| Dec 2, 2025 | 1,768.00 | 1,788.90 | 1,741.00 | 1,745.85 | 1,745.85 | -1.30% | 4,775 |
| Dec 1, 2025 | 1,773.15 | 1,780.00 | 1,746.30 | 1,768.90 | 1,768.90 | -0.20% | 3,668 |
| Nov 28, 2025 | 1,749.95 | 1,790.90 | 1,743.05 | 1,772.50 | 1,772.50 | 1.55% | 4,146 |
| Nov 27, 2025 | 1,772.85 | 1,785.90 | 1,739.60 | 1,745.40 | 1,745.40 | -1.57% | 3,316 |
| Nov 26, 2025 | 1,774.95 | 1,778.45 | 1,732.05 | 1,773.30 | 1,773.30 | 2.27% | 2,707 |
| Nov 25, 2025 | 1,716.40 | 1,765.00 | 1,712.75 | 1,733.95 | 1,733.95 | 1.03% | 3,010 |
| Nov 24, 2025 | 1,718.30 | 1,746.60 | 1,704.00 | 1,716.35 | 1,716.35 | -1.36% | 2,811 |
| Nov 21, 2025 | 1,759.70 | 1,777.30 | 1,735.00 | 1,739.95 | 1,739.95 | -2.00% | 2,304 |
| Nov 20, 2025 | 1,791.45 | 1,811.45 | 1,771.25 | 1,775.40 | 1,775.40 | -1.64% | 2,381 |
| Nov 19, 2025 | 1,786.70 | 1,831.75 | 1,733.00 | 1,805.05 | 1,805.05 | 3.25% | 17,002 |
| Nov 18, 2025 | 1,746.70 | 1,759.00 | 1,722.00 | 1,748.15 | 1,748.15 | -0.33% | 3,749 |
| Nov 17, 2025 | 1,735.05 | 1,761.60 | 1,725.00 | 1,753.95 | 1,753.95 | 0.40% | 4,602 |
| Nov 14, 2025 | 1,745.80 | 1,762.45 | 1,735.70 | 1,747.00 | 1,747.00 | -0.17% | 1,368 |
| Nov 13, 2025 | 1,767.00 | 1,815.00 | 1,735.65 | 1,749.95 | 1,749.95 | -1.33% | 3,083 |
| Nov 12, 2025 | 1,753.10 | 1,796.15 | 1,752.30 | 1,773.50 | 1,773.50 | 1.15% | 3,203 |
| Nov 11, 2025 | 1,712.60 | 1,758.50 | 1,712.60 | 1,753.25 | 1,753.25 | 1.22% | 4,989 |
| Nov 10, 2025 | 1,769.00 | 1,790.50 | 1,722.05 | 1,732.10 | 1,732.10 | -2.12% | 5,500 |
| Nov 7, 2025 | 1,790.05 | 1,808.40 | 1,762.30 | 1,769.65 | 1,769.65 | -2.18% | 3,489 |
| Nov 6, 2025 | 1,800.25 | 1,855.45 | 1,792.75 | 1,809.00 | 1,809.00 | -2.70% | 6,551 |
| Nov 4, 2025 | 1,868.80 | 1,885.70 | 1,840.00 | 1,859.25 | 1,859.25 | -0.82% | 2,524 |
| Nov 3, 2025 | 1,873.35 | 1,913.95 | 1,863.10 | 1,874.55 | 1,874.55 | -0.20% | 5,828 |
| Oct 31, 2025 | 1,840.10 | 1,895.95 | 1,839.25 | 1,878.30 | 1,878.30 | -0.67% | 10,669 |
| Oct 30, 2025 | 1,805.00 | 1,900.50 | 1,798.60 | 1,891.00 | 1,891.00 | 3.96% | 36,802 |
| Oct 29, 2025 | 1,689.50 | 1,839.45 | 1,678.55 | 1,819.00 | 1,819.00 | 7.74% | 37,480 |
| Oct 28, 2025 | 1,761.30 | 1,764.05 | 1,650.10 | 1,688.35 | 1,688.35 | -3.80% | 18,590 |
| Oct 27, 2025 | 1,686.65 | 1,763.90 | 1,686.65 | 1,755.05 | 1,755.05 | 4.30% | 15,784 |
| Oct 24, 2025 | 1,716.20 | 1,716.20 | 1,655.00 | 1,682.65 | 1,682.65 | - | 2,995 |
| Oct 23, 2025 | 1,644.65 | 1,698.00 | 1,631.35 | 1,682.60 | 1,682.60 | 2.34% | 11,064 |
| Oct 21, 2025 | 1,645.00 | 1,657.45 | 1,633.60 | 1,644.20 | 1,644.20 | 0.64% | 994 |
| Oct 20, 2025 | 1,631.45 | 1,645.90 | 1,622.10 | 1,633.75 | 1,633.75 | 0.14% | 2,383 |