Aditya Birla Real Estate Limited (BOM:500040)
India · Delayed Price · Currency is INR 1,402.85
-43.35 (-3.00%)
At close: Aug 21, 2026
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,457.25 | 1,457.25 | 1,400.00 | 1,408.85 | 1,408.85 | -2.47% | 4,621 |
| Jul 21, 2026 | 1,440.15 | 1,449.80 | 1,437.55 | 1,444.60 | 1,444.60 | 0.33% | 3,446 |
| Jul 20, 2026 | 1,425.00 | 1,456.15 | 1,419.15 | 1,439.85 | 1,439.85 | -0.86% | 6,684 |
| Jul 17, 2026 | 1,459.00 | 1,467.60 | 1,427.05 | 1,452.40 | 1,452.40 | -0.45% | 8,228 |
| Jul 16, 2026 | 1,422.65 | 1,464.00 | 1,407.80 | 1,458.90 | 1,458.90 | 2.36% | 10,724 |
| Jul 15, 2026 | 1,406.55 | 1,445.00 | 1,406.55 | 1,425.20 | 1,425.20 | 0.16% | 5,193 |
| Jul 14, 2026 | 1,436.00 | 1,436.00 | 1,405.85 | 1,422.95 | 1,422.95 | -0.69% | 3,768 |
| Jul 13, 2026 | 1,428.90 | 1,444.10 | 1,411.35 | 1,435.40 | 1,432.90 | -0.56% | 4,231 |
| Jul 10, 2026 | 1,415.00 | 1,451.00 | 1,404.95 | 1,443.55 | 1,441.04 | 2.76% | 17,593 |
| Jul 9, 2026 | 1,370.90 | 1,418.00 | 1,364.80 | 1,404.75 | 1,402.30 | 3.93% | 12,921 |
| Jul 8, 2026 | 1,411.20 | 1,428.20 | 1,340.00 | 1,351.60 | 1,349.25 | -4.14% | 15,904 |
| Jul 7, 2026 | 1,434.15 | 1,434.15 | 1,385.15 | 1,409.90 | 1,407.44 | -0.37% | 5,863 |
| Jul 6, 2026 | 1,428.85 | 1,435.60 | 1,404.00 | 1,415.15 | 1,412.69 | 0.69% | 4,543 |
| Jul 3, 2026 | 1,434.45 | 1,469.00 | 1,400.05 | 1,405.45 | 1,403.00 | -1.22% | 19,326 |
| Jul 2, 2026 | 1,410.70 | 1,441.90 | 1,406.45 | 1,422.75 | 1,420.27 | 1.87% | 16,369 |
| Jul 1, 2026 | 1,313.90 | 1,411.00 | 1,313.90 | 1,396.70 | 1,394.27 | 5.62% | 34,952 |
| Jun 30, 2026 | 1,333.05 | 1,347.00 | 1,308.00 | 1,322.40 | 1,320.10 | 0.70% | 9,232 |
| Jun 29, 2026 | 1,327.35 | 1,341.00 | 1,303.35 | 1,313.15 | 1,310.86 | -2.57% | 10,909 |
| Jun 25, 2026 | 1,306.35 | 1,358.30 | 1,306.35 | 1,347.75 | 1,345.40 | 3.31% | 18,590 |
| Jun 24, 2026 | 1,311.30 | 1,315.95 | 1,289.00 | 1,304.55 | 1,302.28 | 0.31% | 14,715 |
| Jun 23, 2026 | 1,314.90 | 1,366.75 | 1,294.70 | 1,300.50 | 1,298.23 | -1.09% | 31,468 |
| Jun 22, 2026 | 1,299.65 | 1,325.90 | 1,292.25 | 1,314.85 | 1,312.56 | 3.03% | 10,128 |
| Jun 19, 2026 | 1,310.25 | 1,319.70 | 1,260.00 | 1,276.20 | 1,273.98 | -3.13% | 18,253 |
| Jun 18, 2026 | 1,300.20 | 1,327.10 | 1,300.05 | 1,317.45 | 1,315.16 | 2.06% | 7,220 |
| Jun 17, 2026 | 1,314.50 | 1,314.50 | 1,277.10 | 1,290.90 | 1,288.65 | -1.86% | 24,196 |
| Jun 16, 2026 | 1,249.95 | 1,319.90 | 1,249.55 | 1,315.40 | 1,313.11 | 6.10% | 84,601 |
| Jun 15, 2026 | 1,227.30 | 1,261.90 | 1,221.45 | 1,239.80 | 1,237.64 | 3.45% | 37,781 |
| Jun 12, 2026 | 1,188.95 | 1,226.40 | 1,182.00 | 1,198.40 | 1,196.31 | 1.33% | 22,721 |