Aditya Birla Real Estate Limited (BOM:500040)
India · Delayed Price · Currency is INR 1,101.60
-29.10 (-2.57%)
At close: Oct 1, 2026
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,163.95 | 1,163.95 | 1,074.00 | 1,101.60 | 1,101.60 | -2.57% | 18,890 |
| Sep 30, 2026 | 1,172.35 | 1,183.10 | 1,122.95 | 1,130.70 | 1,130.70 | -2.59% | 11,199 |
| Sep 29, 2026 | 1,193.05 | 1,193.05 | 1,155.00 | 1,160.75 | 1,160.75 | -2.58% | 4,678 |
| Sep 28, 2026 | 1,229.55 | 1,229.55 | 1,180.65 | 1,191.45 | 1,191.45 | -3.22% | 58,420 |
| Sep 25, 2026 | 1,222.90 | 1,244.00 | 1,209.00 | 1,231.15 | 1,231.15 | 1.57% | 10,359 |
| Sep 24, 2026 | 1,200.00 | 1,262.75 | 1,190.30 | 1,212.15 | 1,212.15 | 0.44% | 49,141 |
| Sep 23, 2026 | 1,201.10 | 1,222.10 | 1,199.05 | 1,206.85 | 1,206.85 | 0.62% | 15,845 |
| Sep 22, 2026 | 1,242.15 | 1,245.70 | 1,197.00 | 1,199.45 | 1,199.45 | -3.25% | 50,723 |
| Sep 21, 2026 | 1,266.85 | 1,287.50 | 1,233.60 | 1,239.70 | 1,239.70 | -2.48% | 9,347 |
| Sep 18, 2026 | 1,266.25 | 1,280.00 | 1,250.00 | 1,271.25 | 1,271.25 | 1.04% | 10,007 |
| Sep 17, 2026 | 1,233.05 | 1,262.95 | 1,232.90 | 1,258.20 | 1,258.20 | 1.93% | 13,059 |
| Sep 16, 2026 | 1,239.15 | 1,250.70 | 1,208.00 | 1,234.40 | 1,234.40 | 0.47% | 13,597 |
| Sep 15, 2026 | 1,274.85 | 1,278.85 | 1,221.40 | 1,228.60 | 1,228.60 | -4.36% | 15,702 |
| Sep 11, 2026 | 1,320.00 | 1,320.00 | 1,276.55 | 1,284.65 | 1,284.65 | -3.88% | 56,449 |
| Sep 10, 2026 | 1,337.05 | 1,345.30 | 1,322.45 | 1,336.50 | 1,336.50 | -0.38% | 3,055 |
| Sep 9, 2026 | 1,363.05 | 1,368.35 | 1,329.00 | 1,341.65 | 1,341.65 | -2.28% | 14,721 |
| Sep 8, 2026 | 1,370.50 | 1,379.60 | 1,360.00 | 1,373.00 | 1,373.00 | -0.32% | 4,936 |
| Sep 7, 2026 | 1,377.00 | 1,381.50 | 1,354.85 | 1,377.35 | 1,377.35 | 0.39% | 2,958 |
| Sep 4, 2026 | 1,397.55 | 1,400.30 | 1,362.60 | 1,372.05 | 1,372.05 | -0.29% | 4,500 |
| Sep 3, 2026 | 1,346.20 | 1,385.95 | 1,346.20 | 1,376.10 | 1,376.10 | 3.34% | 16,049 |
| Sep 2, 2026 | 1,353.10 | 1,353.10 | 1,319.30 | 1,331.60 | 1,331.60 | -2.00% | 8,318 |
| Sep 1, 2026 | 1,356.00 | 1,375.90 | 1,336.85 | 1,358.75 | 1,358.75 | 0.15% | 11,689 |
| Aug 31, 2026 | 1,386.00 | 1,386.00 | 1,351.00 | 1,356.70 | 1,356.70 | -2.22% | 10,595 |
| Aug 28, 2026 | 1,380.95 | 1,404.15 | 1,380.95 | 1,387.45 | 1,387.45 | -0.44% | 6,196 |
| Aug 27, 2026 | 1,389.00 | 1,400.95 | 1,380.55 | 1,393.60 | 1,393.60 | 0.10% | 4,130 |
| Aug 26, 2026 | 1,424.80 | 1,431.70 | 1,386.00 | 1,392.20 | 1,392.20 | -1.08% | 6,667 |
| Aug 25, 2026 | 1,429.10 | 1,434.80 | 1,402.00 | 1,407.40 | 1,407.40 | -1.47% | 5,726 |
| Aug 24, 2026 | 1,410.10 | 1,485.00 | 1,410.10 | 1,428.45 | 1,428.45 | 1.82% | 27,756 |
| Aug 21, 2026 | 1,455.00 | 1,463.95 | 1,390.00 | 1,402.85 | 1,402.85 | -3.00% | 23,063 |
| Aug 20, 2026 | 1,393.60 | 1,458.60 | 1,391.10 | 1,446.20 | 1,446.20 | 3.61% | 123,788 |
| Aug 19, 2026 | 1,365.40 | 1,400.70 | 1,365.40 | 1,395.75 | 1,395.75 | 0.38% | 5,701 |
| Aug 18, 2026 | 1,404.00 | 1,404.00 | 1,380.00 | 1,390.40 | 1,390.40 | -0.97% | 6,399 |
| Aug 17, 2026 | 1,401.25 | 1,442.00 | 1,380.00 | 1,404.00 | 1,404.00 | 0.20% | 7,219 |
| Aug 14, 2026 | 1,406.05 | 1,426.75 | 1,383.15 | 1,401.25 | 1,401.25 | 0.59% | 10,401 |
| Aug 13, 2026 | 1,368.75 | 1,447.95 | 1,368.75 | 1,393.10 | 1,393.10 | 1.26% | 73,302 |
| Aug 12, 2026 | 1,405.75 | 1,409.05 | 1,371.70 | 1,375.80 | 1,375.80 | -1.77% | 3,295 |
| Aug 11, 2026 | 1,397.50 | 1,403.10 | 1,379.40 | 1,400.65 | 1,400.65 | 0.43% | 4,591 |
| Aug 10, 2026 | 1,385.00 | 1,406.70 | 1,369.65 | 1,394.65 | 1,394.65 | 0.92% | 4,008 |
| Aug 7, 2026 | 1,407.05 | 1,409.95 | 1,378.00 | 1,382.00 | 1,382.00 | -0.59% | 4,657 |
| Aug 6, 2026 | 1,429.45 | 1,429.45 | 1,385.00 | 1,390.25 | 1,390.25 | -2.13% | 8,282 |
| Aug 5, 2026 | 1,434.15 | 1,458.00 | 1,410.90 | 1,420.45 | 1,420.45 | -0.10% | 62,220 |
| Aug 4, 2026 | 1,428.35 | 1,436.65 | 1,403.10 | 1,421.85 | 1,421.85 | -0.90% | 13,344 |
| Aug 3, 2026 | 1,450.00 | 1,450.05 | 1,414.05 | 1,434.70 | 1,434.70 | 0.93% | 10,353 |
| Jul 31, 2026 | 1,394.85 | 1,464.05 | 1,376.40 | 1,421.50 | 1,421.50 | 3.52% | 18,193 |
| Jul 30, 2026 | 1,410.00 | 1,410.00 | 1,362.00 | 1,373.10 | 1,373.10 | -2.34% | 7,844 |
| Jul 29, 2026 | 1,392.50 | 1,411.85 | 1,392.50 | 1,406.00 | 1,406.00 | 1.01% | 4,262 |
| Jul 28, 2026 | 1,410.70 | 1,425.00 | 1,388.00 | 1,391.95 | 1,391.95 | -0.61% | 7,524 |
| Jul 27, 2026 | 1,396.60 | 1,429.75 | 1,390.00 | 1,400.55 | 1,400.55 | 1.93% | 4,012 |
| Jul 24, 2026 | 1,397.95 | 1,397.95 | 1,360.50 | 1,374.00 | 1,374.00 | -1.58% | 6,070 |
| Jul 23, 2026 | 1,407.95 | 1,412.55 | 1,379.00 | 1,396.05 | 1,396.05 | -0.91% | 7,063 |