Associated Alcohols & Breweries Limited (BOM:507526)
India · Delayed Price · Currency is INR 890.90
+11.15 (1.27%)
At close: Feb 12, 2026
BOM:507526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 876.40 | 906.40 | 872.85 | 890.90 | 890.90 | 1.27% | 1,941 |
| Feb 11, 2026 | 853.35 | 885.00 | 851.75 | 879.75 | 879.75 | 2.60% | 1,417 |
| Feb 10, 2026 | 855.60 | 918.10 | 824.25 | 857.45 | 857.45 | 1.77% | 3,009 |
| Feb 9, 2026 | 861.20 | 865.00 | 841.00 | 842.50 | 842.50 | -1.15% | 2,910 |
| Feb 6, 2026 | 859.00 | 859.00 | 842.15 | 852.30 | 852.30 | -0.68% | 1,253 |
| Feb 5, 2026 | 888.95 | 918.00 | 845.05 | 858.15 | 858.15 | -3.76% | 5,928 |
| Feb 4, 2026 | 904.45 | 910.50 | 885.25 | 891.70 | 891.70 | -1.04% | 1,642 |
| Feb 3, 2026 | 873.00 | 906.60 | 870.00 | 901.05 | 901.05 | 3.19% | 3,924 |
| Feb 2, 2026 | 829.35 | 890.00 | 813.80 | 873.20 | 873.20 | 5.29% | 14,805 |
| Feb 1, 2026 | 841.80 | 848.70 | 814.20 | 829.35 | 829.35 | -1.42% | 1,622 |
| Jan 30, 2026 | 811.90 | 850.95 | 805.25 | 841.30 | 841.30 | 2.42% | 1,186 |
| Jan 29, 2026 | 817.95 | 832.65 | 795.40 | 821.45 | 821.45 | 1.02% | 1,789 |
| Jan 28, 2026 | 800.00 | 815.60 | 796.25 | 813.15 | 813.15 | 1.61% | 1,192 |
| Jan 27, 2026 | 795.00 | 801.00 | 775.85 | 800.30 | 800.30 | 1.16% | 1,811 |
| Jan 23, 2026 | 811.70 | 811.70 | 788.05 | 791.10 | 791.10 | -2.43% | 3,952 |
| Jan 22, 2026 | 825.00 | 825.00 | 798.00 | 810.80 | 810.80 | 2.19% | 2,228 |
| Jan 21, 2026 | 791.75 | 819.50 | 786.10 | 793.40 | 793.40 | -0.30% | 3,497 |
| Jan 20, 2026 | 825.70 | 833.50 | 793.50 | 795.75 | 795.75 | -4.59% | 3,526 |
| Jan 19, 2026 | 831.00 | 841.00 | 826.15 | 834.05 | 834.05 | -0.57% | 1,015 |
| Jan 16, 2026 | 868.80 | 872.40 | 835.00 | 838.85 | 838.85 | -2.88% | 4,837 |
| Jan 14, 2026 | 889.40 | 889.40 | 861.65 | 863.75 | 863.75 | -0.46% | 1,037 |
| Jan 13, 2026 | 894.05 | 919.95 | 862.30 | 867.75 | 867.75 | -3.08% | 3,855 |
| Jan 12, 2026 | 900.00 | 911.75 | 877.35 | 895.35 | 895.35 | -0.77% | 4,639 |
| Jan 9, 2026 | 926.05 | 939.25 | 898.60 | 902.30 | 902.30 | -3.15% | 2,430 |
| Jan 8, 2026 | 936.00 | 986.85 | 928.00 | 931.60 | 931.60 | -0.35% | 3,627 |
| Jan 7, 2026 | 936.70 | 946.20 | 932.00 | 934.85 | 934.85 | -0.55% | 1,241 |
| Jan 6, 2026 | 927.05 | 943.00 | 927.05 | 940.05 | 940.05 | -0.16% | 3,535 |
| Jan 5, 2026 | 937.75 | 954.70 | 937.75 | 941.55 | 941.55 | -1.28% | 2,378 |
| Jan 2, 2026 | 952.70 | 955.00 | 943.60 | 953.80 | 953.80 | 0.40% | 1,617 |
| Jan 1, 2026 | 957.60 | 959.60 | 946.45 | 950.00 | 950.00 | -0.43% | 879 |
| Dec 31, 2025 | 947.85 | 968.50 | 947.85 | 954.10 | 954.10 | 0.85% | 1,234 |
| Dec 30, 2025 | 941.00 | 961.15 | 941.00 | 946.05 | 946.05 | -0.49% | 640 |
| Dec 29, 2025 | 959.30 | 962.85 | 945.85 | 950.70 | 950.70 | -0.90% | 1,694 |
| Dec 26, 2025 | 962.50 | 969.90 | 956.75 | 959.30 | 959.30 | -0.49% | 2,830 |
| Dec 24, 2025 | 966.40 | 1,011.45 | 950.40 | 964.00 | 964.00 | 1.75% | 4,690 |
| Dec 23, 2025 | 950.00 | 957.90 | 943.65 | 947.45 | 947.45 | -0.69% | 1,320 |
| Dec 22, 2025 | 958.25 | 958.25 | 943.50 | 954.00 | 954.00 | 1.09% | 1,176 |
| Dec 19, 2025 | 936.05 | 945.70 | 931.00 | 943.70 | 943.70 | 0.93% | 732 |
| Dec 18, 2025 | 945.05 | 945.05 | 930.00 | 935.00 | 935.00 | -1.68% | 1,814 |
| Dec 17, 2025 | 953.00 | 958.85 | 945.65 | 950.95 | 950.95 | -1.10% | 984 |
| Dec 16, 2025 | 957.00 | 964.95 | 947.00 | 961.50 | 961.50 | -0.29% | 1,320 |
| Dec 15, 2025 | 979.95 | 979.95 | 952.00 | 964.25 | 964.25 | -0.11% | 851 |
| Dec 12, 2025 | 950.15 | 968.45 | 950.15 | 965.35 | 965.35 | 0.57% | 2,928 |
| Dec 11, 2025 | 937.15 | 966.10 | 936.40 | 959.90 | 959.90 | 2.08% | 3,356 |
| Dec 10, 2025 | 900.05 | 965.15 | 900.05 | 940.30 | 940.30 | -1.71% | 1,396 |
| Dec 9, 2025 | 925.10 | 964.80 | 898.50 | 956.70 | 956.70 | 2.06% | 17,441 |
| Dec 8, 2025 | 952.05 | 963.45 | 933.00 | 937.40 | 937.40 | -3.65% | 13,777 |
| Dec 5, 2025 | 967.35 | 993.75 | 957.15 | 972.95 | 972.95 | 0.44% | 1,511 |
| Dec 4, 2025 | 951.00 | 977.95 | 951.00 | 968.65 | 968.65 | 1.10% | 948 |
| Dec 3, 2025 | 978.85 | 978.85 | 949.75 | 958.15 | 958.15 | -1.94% | 2,693 |