Aditya Birla Real Estate Limited (BOM:500040)
India · Delayed Price · Currency is INR 1,131.15
-37.65 (-3.22%)
At close: Mar 27, 2026
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,156.40 | 1,216.00 | 1,156.05 | 1,168.80 | 1,168.80 | 3.07% | 19,192 |
| Mar 24, 2026 | 1,150.00 | 1,150.00 | 1,110.90 | 1,133.95 | 1,133.95 | 2.09% | 14,447 |
| Mar 23, 2026 | 1,165.00 | 1,165.00 | 1,094.40 | 1,110.70 | 1,110.70 | -4.78% | 80,604 |
| Mar 20, 2026 | 1,185.00 | 1,194.95 | 1,155.60 | 1,166.50 | 1,166.50 | -0.43% | 15,487 |
| Mar 19, 2026 | 1,200.60 | 1,217.10 | 1,162.00 | 1,171.50 | 1,171.50 | -3.79% | 17,207 |
| Mar 18, 2026 | 1,144.45 | 1,244.95 | 1,120.00 | 1,217.65 | 1,217.65 | 8.58% | 54,367 |
| Mar 17, 2026 | 1,085.05 | 1,139.40 | 1,085.05 | 1,121.45 | 1,121.45 | 2.28% | 27,304 |
| Mar 16, 2026 | 1,126.75 | 1,135.35 | 1,080.10 | 1,096.50 | 1,096.50 | -3.70% | 44,293 |
| Mar 13, 2026 | 1,190.30 | 1,190.70 | 1,125.10 | 1,138.60 | 1,138.60 | -4.34% | 186,782 |
| Mar 12, 2026 | 1,180.00 | 1,215.75 | 1,142.45 | 1,190.30 | 1,190.30 | 0.66% | 174,738 |
| Mar 11, 2026 | 1,178.95 | 1,206.40 | 1,175.00 | 1,182.50 | 1,182.50 | 0.57% | 5,567 |
| Mar 10, 2026 | 1,198.40 | 1,211.55 | 1,170.40 | 1,175.85 | 1,175.85 | -1.13% | 5,205 |
| Mar 9, 2026 | 1,210.00 | 1,211.35 | 1,175.85 | 1,189.25 | 1,189.25 | -3.42% | 7,111 |
| Mar 6, 2026 | 1,233.25 | 1,250.90 | 1,223.80 | 1,231.35 | 1,231.35 | -0.15% | 4,670 |
| Mar 5, 2026 | 1,227.00 | 1,238.25 | 1,205.45 | 1,233.25 | 1,233.25 | 0.43% | 8,041 |
| 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 |