Aditya Birla Real Estate Limited (BOM:500040)
India · Delayed Price · Currency is INR 1,276.20
-41.25 (-3.13%)
At close: Jun 19, 2026
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,310.25 | 1,319.70 | 1,260.00 | 1,276.20 | 1,276.20 | -3.13% | 18,253 |
| Jun 18, 2026 | 1,300.20 | 1,327.10 | 1,300.05 | 1,317.45 | 1,317.45 | 2.06% | 7,220 |
| Jun 17, 2026 | 1,314.50 | 1,314.50 | 1,277.10 | 1,290.90 | 1,290.90 | -1.86% | 24,196 |
| Jun 16, 2026 | 1,249.95 | 1,319.90 | 1,249.55 | 1,315.40 | 1,315.40 | 6.10% | 84,601 |
| Jun 15, 2026 | 1,227.30 | 1,261.90 | 1,221.45 | 1,239.80 | 1,239.80 | 3.45% | 37,781 |
| Jun 12, 2026 | 1,188.95 | 1,226.40 | 1,182.00 | 1,198.40 | 1,198.40 | 1.33% | 22,721 |
| Jun 11, 2026 | 1,186.40 | 1,189.25 | 1,156.90 | 1,182.65 | 1,182.65 | -0.96% | 8,427 |
| Jun 10, 2026 | 1,224.95 | 1,229.00 | 1,185.00 | 1,194.10 | 1,194.10 | -2.05% | 12,673 |
| Jun 9, 2026 | 1,217.40 | 1,235.50 | 1,215.25 | 1,219.15 | 1,219.15 | 0.15% | 6,797 |
| Jun 8, 2026 | 1,217.80 | 1,234.80 | 1,205.00 | 1,217.35 | 1,217.35 | -1.65% | 8,064 |
| Jun 5, 2026 | 1,248.00 | 1,278.00 | 1,235.00 | 1,237.80 | 1,237.80 | -0.93% | 3,269 |
| Jun 4, 2026 | 1,256.00 | 1,277.00 | 1,242.00 | 1,249.40 | 1,249.40 | -0.69% | 8,921 |
| Jun 3, 2026 | 1,230.00 | 1,270.00 | 1,207.90 | 1,258.05 | 1,258.05 | 2.28% | 6,488 |
| Jun 2, 2026 | 1,233.25 | 1,258.95 | 1,227.20 | 1,230.05 | 1,230.05 | -1.72% | 9,337 |
| Jun 1, 2026 | 1,238.50 | 1,278.65 | 1,238.45 | 1,251.55 | 1,251.55 | 1.00% | 5,041 |
| May 29, 2026 | 1,252.35 | 1,296.00 | 1,225.00 | 1,239.10 | 1,239.10 | -1.10% | 17,718 |
| May 27, 2026 | 1,264.15 | 1,278.70 | 1,250.00 | 1,252.90 | 1,252.90 | -1.31% | 15,894 |
| May 26, 2026 | 1,298.95 | 1,325.00 | 1,263.70 | 1,269.50 | 1,269.50 | -1.28% | 13,836 |
| May 25, 2026 | 1,250.75 | 1,307.85 | 1,250.75 | 1,285.95 | 1,285.95 | 2.66% | 12,784 |
| May 22, 2026 | 1,272.90 | 1,275.95 | 1,242.00 | 1,252.65 | 1,252.65 | -0.16% | 8,927 |
| May 21, 2026 | 1,310.00 | 1,310.05 | 1,252.10 | 1,254.65 | 1,254.65 | -1.85% | 6,526 |
| May 20, 2026 | 1,253.70 | 1,284.95 | 1,245.80 | 1,278.25 | 1,278.25 | 0.50% | 5,753 |
| May 19, 2026 | 1,239.50 | 1,288.90 | 1,234.85 | 1,271.95 | 1,271.95 | 2.48% | 7,300 |
| May 18, 2026 | 1,287.45 | 1,287.45 | 1,230.00 | 1,241.20 | 1,241.20 | -3.89% | 9,620 |
| May 15, 2026 | 1,321.75 | 1,321.75 | 1,287.20 | 1,291.40 | 1,291.40 | -1.14% | 7,901 |
| May 14, 2026 | 1,310.65 | 1,333.25 | 1,268.35 | 1,306.35 | 1,306.35 | 0.20% | 93,274 |
| May 13, 2026 | 1,325.05 | 1,335.90 | 1,300.00 | 1,303.75 | 1,303.75 | -1.24% | 9,231 |
| May 12, 2026 | 1,376.95 | 1,386.60 | 1,291.25 | 1,320.15 | 1,320.15 | -4.17% | 33,692 |
| May 11, 2026 | 1,460.75 | 1,480.00 | 1,346.05 | 1,377.65 | 1,377.65 | -7.52% | 120,651 |
| May 8, 2026 | 1,593.35 | 1,594.00 | 1,472.25 | 1,489.70 | 1,489.70 | -6.22% | 19,983 |
| May 7, 2026 | 1,566.85 | 1,597.05 | 1,557.00 | 1,588.55 | 1,588.55 | 2.47% | 9,650 |
| May 6, 2026 | 1,507.85 | 1,553.90 | 1,490.00 | 1,550.30 | 1,550.30 | 4.60% | 19,754 |
| May 5, 2026 | 1,506.45 | 1,506.45 | 1,461.05 | 1,482.15 | 1,482.15 | -0.84% | 8,701 |
| May 4, 2026 | 1,500.55 | 1,536.00 | 1,485.00 | 1,494.70 | 1,494.70 | 0.47% | 8,414 |
| Apr 30, 2026 | 1,546.00 | 1,546.00 | 1,478.60 | 1,487.65 | 1,487.65 | -4.10% | 9,469 |
| Apr 29, 2026 | 1,522.35 | 1,570.00 | 1,500.75 | 1,551.20 | 1,551.20 | 2.75% | 9,975 |
| Apr 28, 2026 | 1,484.00 | 1,514.85 | 1,478.05 | 1,509.65 | 1,509.65 | 2.65% | 16,317 |
| Apr 27, 2026 | 1,421.35 | 1,484.00 | 1,420.10 | 1,470.70 | 1,470.70 | 3.87% | 21,012 |
| Apr 24, 2026 | 1,448.50 | 1,449.00 | 1,382.00 | 1,415.95 | 1,415.95 | -0.35% | 331,964 |
| Apr 23, 2026 | 1,422.05 | 1,445.90 | 1,410.05 | 1,420.95 | 1,420.95 | 0.69% | 9,111 |
| Apr 22, 2026 | 1,430.50 | 1,441.20 | 1,406.60 | 1,411.20 | 1,411.20 | -1.28% | 12,117 |
| Apr 21, 2026 | 1,411.10 | 1,451.95 | 1,411.10 | 1,429.50 | 1,429.50 | 1.76% | 10,499 |
| Apr 20, 2026 | 1,419.85 | 1,430.20 | 1,396.05 | 1,404.75 | 1,404.75 | -1.00% | 11,355 |
| Apr 17, 2026 | 1,442.20 | 1,442.20 | 1,410.00 | 1,418.90 | 1,418.90 | -0.23% | 8,340 |
| Apr 16, 2026 | 1,416.30 | 1,473.40 | 1,406.95 | 1,422.20 | 1,422.20 | 0.78% | 17,063 |
| Apr 15, 2026 | 1,406.30 | 1,430.00 | 1,400.00 | 1,411.20 | 1,411.20 | 3.40% | 20,346 |
| Apr 13, 2026 | 1,336.00 | 1,385.05 | 1,323.10 | 1,364.75 | 1,364.75 | 0.33% | 9,722 |
| Apr 10, 2026 | 1,299.00 | 1,397.10 | 1,296.40 | 1,360.20 | 1,360.20 | 5.47% | 53,704 |
| Apr 9, 2026 | 1,273.75 | 1,296.00 | 1,241.30 | 1,289.65 | 1,289.65 | 2.12% | 21,566 |
| Apr 8, 2026 | 1,222.95 | 1,350.00 | 1,222.00 | 1,262.90 | 1,262.90 | 6.73% | 132,777 |