Associated Alcohols & Breweries Limited (BOM:507526)
India · Delayed Price · Currency is INR 802.80
-16.95 (-2.07%)
At close: May 22, 2026
BOM:507526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 820.95 | 821.00 | 796.40 | 802.80 | 802.80 | -2.07% | 540 |
| May 21, 2026 | 834.40 | 835.20 | 805.00 | 819.75 | 819.75 | 0.15% | 1,051 |
| May 20, 2026 | 792.35 | 819.90 | 792.35 | 818.50 | 818.50 | 1.90% | 1,772 |
| May 19, 2026 | 833.65 | 841.80 | 800.00 | 803.20 | 803.20 | -3.33% | 4,496 |
| May 18, 2026 | 825.85 | 850.25 | 811.65 | 830.85 | 830.85 | -1.50% | 1,974 |
| May 15, 2026 | 848.10 | 886.10 | 836.15 | 843.50 | 843.50 | -0.96% | 5,090 |
| May 14, 2026 | 855.00 | 866.70 | 844.40 | 851.70 | 851.70 | -0.56% | 3,630 |
| May 13, 2026 | 851.10 | 873.90 | 851.10 | 856.50 | 856.50 | -0.74% | 1,671 |
| May 12, 2026 | 890.00 | 899.45 | 860.05 | 862.90 | 862.90 | -3.20% | 1,154 |
| May 11, 2026 | 885.00 | 924.75 | 873.15 | 891.45 | 891.45 | -0.84% | 3,397 |
| May 8, 2026 | 919.25 | 925.10 | 896.00 | 899.00 | 899.00 | -1.36% | 926 |
| May 7, 2026 | 898.95 | 915.00 | 894.70 | 911.35 | 911.35 | 1.83% | 2,789 |
| May 6, 2026 | 877.95 | 898.80 | 877.95 | 895.00 | 895.00 | 1.73% | 1,666 |
| May 5, 2026 | 909.00 | 909.00 | 871.60 | 879.75 | 879.75 | -1.48% | 1,474 |
| May 4, 2026 | 909.15 | 910.60 | 884.20 | 892.95 | 892.95 | 0.47% | 1,748 |
| Apr 30, 2026 | 894.95 | 896.75 | 881.65 | 888.80 | 888.80 | 0.24% | 1,501 |
| Apr 29, 2026 | 893.60 | 903.25 | 883.55 | 886.70 | 886.70 | 0.54% | 728 |
| Apr 28, 2026 | 903.00 | 904.05 | 876.00 | 881.90 | 881.90 | -1.93% | 733 |
| Apr 27, 2026 | 890.50 | 906.65 | 890.50 | 899.25 | 899.25 | 0.79% | 1,721 |
| Apr 24, 2026 | 914.50 | 926.90 | 885.70 | 892.20 | 892.20 | -3.27% | 2,627 |
| Apr 23, 2026 | 924.25 | 956.00 | 916.70 | 922.35 | 922.35 | -0.21% | 2,905 |
| Apr 22, 2026 | 900.05 | 930.95 | 900.05 | 924.25 | 924.25 | 1.30% | 1,783 |
| Apr 21, 2026 | 887.00 | 930.55 | 887.00 | 912.35 | 912.35 | 2.94% | 2,148 |
| Apr 20, 2026 | 904.75 | 904.75 | 874.70 | 886.30 | 886.30 | -2.04% | 1,612 |
| Apr 17, 2026 | 910.00 | 924.35 | 897.30 | 904.75 | 904.75 | -0.24% | 2,527 |
| Apr 16, 2026 | 890.00 | 915.60 | 874.35 | 906.90 | 906.90 | 2.49% | 2,316 |
| Apr 15, 2026 | 876.35 | 899.90 | 873.00 | 884.90 | 884.90 | 3.23% | 1,751 |
| Apr 13, 2026 | 864.95 | 875.15 | 838.50 | 857.25 | 857.25 | -2.73% | 2,585 |
| Apr 10, 2026 | 823.70 | 911.95 | 822.15 | 881.30 | 881.30 | 8.32% | 4,561 |
| Apr 9, 2026 | 815.10 | 831.15 | 811.00 | 813.60 | 813.60 | 0.33% | 1,309 |
| Apr 8, 2026 | 806.00 | 816.00 | 793.80 | 810.95 | 810.95 | 3.31% | 3,739 |
| Apr 7, 2026 | 769.10 | 788.40 | 764.10 | 784.95 | 784.95 | 1.33% | 2,100 |
| Apr 6, 2026 | 731.00 | 781.60 | 717.05 | 774.65 | 774.65 | 6.63% | 5,960 |
| Apr 2, 2026 | 700.00 | 727.20 | 700.00 | 726.50 | 726.50 | 0.89% | 1,754 |
| Apr 1, 2026 | 703.05 | 729.00 | 684.00 | 720.10 | 720.10 | 8.17% | 2,536 |
| Mar 30, 2026 | 680.05 | 705.00 | 663.40 | 665.70 | 665.70 | -2.76% | 14,281 |
| Mar 27, 2026 | 723.95 | 723.95 | 674.70 | 684.60 | 684.60 | -6.03% | 8,891 |
| Mar 25, 2026 | 728.85 | 741.45 | 721.00 | 728.55 | 728.55 | 1.50% | 4,247 |
| Mar 24, 2026 | 729.00 | 732.55 | 713.10 | 717.75 | 717.75 | -0.22% | 4,052 |
| Mar 23, 2026 | 727.00 | 729.50 | 705.00 | 719.30 | 719.30 | -1.16% | 4,246 |
| Mar 20, 2026 | 739.90 | 747.95 | 724.60 | 727.75 | 727.75 | 0.87% | 1,407 |
| Mar 19, 2026 | 740.05 | 745.55 | 720.30 | 721.45 | 721.45 | -3.06% | 4,599 |
| Mar 18, 2026 | 713.65 | 765.50 | 711.40 | 744.25 | 744.25 | 5.33% | 8,225 |
| Mar 17, 2026 | 702.00 | 722.00 | 700.30 | 706.60 | 706.60 | -0.95% | 2,661 |
| Mar 16, 2026 | 716.80 | 717.30 | 698.00 | 713.35 | 713.35 | -0.48% | 5,461 |
| Mar 13, 2026 | 730.05 | 731.35 | 714.20 | 716.80 | 716.80 | -1.86% | 7,371 |
| Mar 12, 2026 | 734.05 | 751.40 | 725.10 | 730.40 | 730.40 | -2.35% | 6,741 |
| Mar 11, 2026 | 760.70 | 770.00 | 744.00 | 747.95 | 747.95 | -0.39% | 3,618 |
| Mar 10, 2026 | 744.55 | 761.00 | 733.30 | 750.90 | 750.90 | 0.85% | 4,804 |
| Mar 9, 2026 | 751.00 | 769.45 | 737.30 | 744.55 | 744.55 | -2.70% | 1,651 |