Associated Alcohols & Breweries Limited (BOM:507526)
India · Delayed Price · Currency is INR 590.30
-9.90 (-1.65%)
At close: Oct 7, 2026
BOM:507526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 598.00 | 600.30 | 588.00 | 590.30 | 590.30 | -1.65% | 1,464 |
| Oct 6, 2026 | 598.95 | 606.35 | 590.00 | 600.20 | 600.20 | -0.02% | 22,365 |
| Oct 5, 2026 | 604.85 | 621.50 | 592.90 | 600.30 | 600.30 | -2.34% | 3,781 |
| Oct 1, 2026 | 610.10 | 620.00 | 597.10 | 614.70 | 614.70 | -0.13% | 6,688 |
| Sep 30, 2026 | 635.05 | 635.05 | 614.95 | 615.50 | 615.50 | -3.07% | 7,629 |
| Sep 29, 2026 | 641.90 | 644.15 | 627.00 | 635.00 | 635.00 | -1.28% | 6,220 |
| Sep 28, 2026 | 637.00 | 653.35 | 637.00 | 643.25 | 643.25 | -0.48% | 1,505 |
| Sep 25, 2026 | 647.50 | 652.30 | 638.00 | 646.35 | 646.35 | -0.68% | 2,516 |
| Sep 24, 2026 | 661.00 | 661.00 | 647.55 | 650.80 | 650.80 | -1.03% | 2,278 |
| Sep 23, 2026 | 650.65 | 663.70 | 650.65 | 657.55 | 657.55 | 0.71% | 2,958 |
| Sep 22, 2026 | 657.85 | 657.95 | 650.00 | 652.90 | 652.90 | 0.16% | 1,080 |
| Sep 21, 2026 | 661.15 | 664.65 | 650.00 | 651.85 | 651.85 | -1.03% | 1,349 |
| Sep 18, 2026 | 660.00 | 662.80 | 649.45 | 658.65 | 658.65 | 0.11% | 2,386 |
| Sep 17, 2026 | 642.40 | 659.00 | 642.40 | 657.95 | 657.95 | 1.17% | 1,316 |
| Sep 16, 2026 | 656.85 | 672.05 | 643.50 | 650.35 | 650.35 | -1.89% | 31,059 |
| Sep 15, 2026 | 675.00 | 677.65 | 660.50 | 662.85 | 662.85 | -2.17% | 3,787 |
| Sep 11, 2026 | 687.75 | 690.40 | 675.25 | 677.55 | 677.55 | -2.78% | 1,575 |
| Sep 10, 2026 | 689.55 | 702.25 | 678.60 | 696.95 | 696.95 | 1.61% | 4,276 |
| Sep 9, 2026 | 695.05 | 697.45 | 681.95 | 685.90 | 685.90 | -1.39% | 1,986 |
| Sep 8, 2026 | 705.80 | 708.40 | 690.05 | 697.55 | 695.55 | -1.63% | 2,102 |
| Sep 7, 2026 | 706.90 | 712.65 | 701.40 | 709.10 | 707.07 | 0.47% | 1,318 |
| Sep 4, 2026 | 696.00 | 710.70 | 696.00 | 705.75 | 703.73 | 1.27% | 2,582 |
| Sep 3, 2026 | 705.70 | 710.00 | 693.00 | 696.90 | 694.90 | -1.16% | 1,601 |
| Sep 2, 2026 | 691.20 | 708.00 | 691.20 | 705.05 | 703.03 | 1.41% | 2,057 |
| Sep 1, 2026 | 705.45 | 707.95 | 691.35 | 695.25 | 693.26 | -0.95% | 1,294 |
| Aug 31, 2026 | 710.05 | 716.35 | 698.00 | 701.95 | 699.94 | -1.87% | 3,247 |
| Aug 28, 2026 | 724.10 | 724.15 | 710.70 | 715.35 | 713.30 | -0.42% | 2,089 |
| Aug 27, 2026 | 727.75 | 728.70 | 712.30 | 718.35 | 716.29 | -1.60% | 1,537 |
| Aug 26, 2026 | 726.60 | 732.75 | 719.00 | 730.00 | 727.91 | 1.43% | 1,190 |
| Aug 25, 2026 | 720.05 | 731.50 | 716.00 | 719.70 | 717.64 | -0.16% | 2,633 |
| Aug 24, 2026 | 737.80 | 737.80 | 716.80 | 720.85 | 718.78 | -0.66% | 1,996 |
| Aug 21, 2026 | 724.00 | 729.40 | 721.60 | 725.65 | 723.57 | 0.26% | 1,042 |
| Aug 20, 2026 | 727.35 | 728.80 | 720.00 | 723.80 | 721.72 | 0.89% | 678 |
| Aug 19, 2026 | 724.10 | 730.45 | 710.75 | 717.40 | 715.34 | -0.64% | 1,307 |
| Aug 18, 2026 | 726.00 | 730.55 | 719.90 | 722.00 | 719.93 | -1.16% | 1,761 |
| Aug 17, 2026 | 710.00 | 748.90 | 698.80 | 730.45 | 728.36 | 2.10% | 7,732 |
| Aug 14, 2026 | 724.45 | 734.00 | 711.00 | 715.45 | 713.40 | -1.59% | 1,791 |
| Aug 13, 2026 | 720.45 | 754.75 | 720.10 | 727.00 | 724.92 | 0.58% | 2,425 |
| Aug 12, 2026 | 726.20 | 732.25 | 720.00 | 722.80 | 720.73 | -1.09% | 2,651 |
| Aug 11, 2026 | 735.00 | 738.60 | 727.45 | 730.80 | 728.70 | -0.79% | 2,205 |
| Aug 10, 2026 | 729.60 | 741.40 | 724.00 | 736.60 | 734.49 | 0.43% | 2,736 |
| Aug 7, 2026 | 772.00 | 773.05 | 724.00 | 733.45 | 731.35 | -4.25% | 3,366 |
| Aug 6, 2026 | 769.00 | 778.00 | 765.00 | 766.00 | 763.80 | 0.05% | 1,039 |
| Aug 5, 2026 | 768.15 | 777.05 | 763.00 | 765.60 | 763.40 | -0.56% | 1,612 |
| Aug 4, 2026 | 780.85 | 784.20 | 766.95 | 769.90 | 767.69 | -1.21% | 1,884 |
| Aug 3, 2026 | 817.80 | 817.80 | 774.20 | 779.35 | 777.12 | 2.16% | 684 |
| Jul 31, 2026 | 774.85 | 774.85 | 756.00 | 762.90 | 760.71 | -1.81% | 1,049 |
| Jul 30, 2026 | 768.90 | 791.65 | 765.00 | 777.00 | 774.77 | 1.57% | 2,879 |
| Jul 29, 2026 | 763.90 | 771.25 | 757.20 | 765.00 | 762.81 | 0.74% | 2,041 |
| Jul 28, 2026 | 797.95 | 797.95 | 755.30 | 759.40 | 757.22 | -3.86% | 2,518 |