Associated Alcohols & Breweries Limited (BOM:507526)
India · Delayed Price · Currency is INR 568.50
-10.75 (-1.86%)
At close: Nov 9, 2026
BOM:507526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 580.80 | 580.80 | 558.05 | 568.50 | 568.50 | -1.86% | 1,197 |
| Nov 8, 2026 | 574.80 | 584.25 | 570.75 | 579.25 | 579.25 | 3.59% | 627 |
| Nov 6, 2026 | 579.00 | 579.00 | 554.80 | 559.15 | 559.15 | -3.30% | 1,893 |
| Nov 5, 2026 | 588.40 | 598.45 | 576.30 | 578.25 | 578.25 | 1.30% | 1,050 |
| Nov 4, 2026 | 571.00 | 572.20 | 558.30 | 570.85 | 570.85 | 1.62% | 652 |
| Nov 3, 2026 | 568.20 | 570.30 | 555.90 | 561.75 | 561.75 | 0.75% | 1,103 |
| Nov 2, 2026 | 546.30 | 563.05 | 538.00 | 557.55 | 557.55 | 3.92% | 1,083 |
| Oct 30, 2026 | 541.10 | 544.85 | 533.05 | 536.50 | 536.50 | -1.57% | 650 |
| Oct 29, 2026 | 540.80 | 549.00 | 540.30 | 545.05 | 545.05 | 1.03% | 1,582 |
| Oct 28, 2026 | 543.10 | 545.05 | 536.00 | 539.50 | 539.50 | -0.65% | 557 |
| Oct 27, 2026 | 540.05 | 548.05 | 538.40 | 543.05 | 543.05 | 0.39% | 2,125 |
| Oct 26, 2026 | 540.05 | 542.60 | 527.15 | 540.95 | 540.95 | 0.20% | 1,885 |
| Oct 23, 2026 | 567.25 | 567.25 | 525.00 | 539.85 | 539.85 | -3.65% | 3,269 |
| Oct 22, 2026 | 555.00 | 576.55 | 546.60 | 560.30 | 560.30 | 0.42% | 2,508 |
| Oct 21, 2026 | 573.20 | 582.00 | 553.35 | 557.95 | 557.95 | -4.02% | 3,358 |
| Oct 19, 2026 | 588.05 | 594.70 | 579.80 | 581.30 | 581.30 | -2.15% | 1,150 |
| Oct 16, 2026 | 585.10 | 597.25 | 580.85 | 594.05 | 594.05 | 1.11% | 1,052 |
| Oct 15, 2026 | 595.10 | 597.00 | 585.60 | 587.50 | 587.50 | -0.13% | 1,245 |
| Oct 14, 2026 | 588.00 | 590.20 | 581.20 | 588.25 | 588.25 | 1.75% | 825 |
| Oct 13, 2026 | 594.00 | 594.00 | 572.65 | 578.15 | 578.15 | -1.44% | 4,069 |
| Oct 12, 2026 | 572.40 | 592.85 | 572.25 | 586.60 | 586.60 | 2.59% | 1,910 |
| Oct 9, 2026 | 576.00 | 583.70 | 569.95 | 571.80 | 571.80 | -0.29% | 12,741 |
| Oct 8, 2026 | 587.15 | 590.90 | 568.00 | 573.45 | 573.45 | -2.85% | 3,138 |
| 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 |