Associated Alcohols & Breweries Limited (BOM:507526)
India · Delayed Price · Currency is INR 725.65
+1.85 (0.26%)
At close: Aug 21, 2026
BOM:507526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 724.00 | 729.40 | 721.60 | 725.65 | 725.65 | 0.26% | 1,042 |
| Aug 20, 2026 | 727.35 | 728.80 | 720.00 | 723.80 | 723.80 | 0.89% | 678 |
| Aug 19, 2026 | 724.10 | 730.45 | 710.75 | 717.40 | 717.40 | -0.64% | 1,307 |
| Aug 18, 2026 | 726.00 | 730.55 | 719.90 | 722.00 | 722.00 | -1.16% | 1,761 |
| Aug 17, 2026 | 710.00 | 748.90 | 698.80 | 730.45 | 730.45 | 2.10% | 7,732 |
| Aug 14, 2026 | 724.45 | 734.00 | 711.00 | 715.45 | 715.45 | -1.59% | 1,791 |
| Aug 13, 2026 | 720.45 | 754.75 | 720.10 | 727.00 | 727.00 | 0.58% | 2,425 |
| Aug 12, 2026 | 726.20 | 732.25 | 720.00 | 722.80 | 722.80 | -1.09% | 2,651 |
| Aug 11, 2026 | 735.00 | 738.60 | 727.45 | 730.80 | 730.80 | -0.79% | 2,205 |
| Aug 10, 2026 | 729.60 | 741.40 | 724.00 | 736.60 | 736.60 | 0.43% | 2,736 |
| Aug 7, 2026 | 772.00 | 773.05 | 724.00 | 733.45 | 733.45 | -4.25% | 3,366 |
| Aug 6, 2026 | 769.00 | 778.00 | 765.00 | 766.00 | 766.00 | 0.05% | 1,039 |
| Aug 5, 2026 | 768.15 | 777.05 | 763.00 | 765.60 | 765.60 | -0.56% | 1,612 |
| Aug 4, 2026 | 780.85 | 784.20 | 766.95 | 769.90 | 769.90 | -1.21% | 1,884 |
| Aug 3, 2026 | 817.80 | 817.80 | 774.20 | 779.35 | 779.35 | 2.16% | 684 |
| Jul 31, 2026 | 774.85 | 774.85 | 756.00 | 762.90 | 762.90 | -1.81% | 1,049 |
| Jul 30, 2026 | 768.90 | 791.65 | 765.00 | 777.00 | 777.00 | 1.57% | 2,879 |
| Jul 29, 2026 | 763.90 | 771.25 | 757.20 | 765.00 | 765.00 | 0.74% | 2,041 |
| Jul 28, 2026 | 797.95 | 797.95 | 755.30 | 759.40 | 759.40 | -3.86% | 2,518 |
| Jul 27, 2026 | 802.20 | 802.20 | 770.55 | 789.90 | 789.90 | -4.24% | 4,356 |
| Jul 24, 2026 | 802.25 | 828.70 | 795.00 | 824.85 | 824.85 | 2.72% | 1,819 |
| Jul 23, 2026 | 792.65 | 813.00 | 781.80 | 803.00 | 803.00 | 2.15% | 1,671 |
| Jul 22, 2026 | 790.25 | 797.50 | 781.60 | 786.10 | 786.10 | -1.45% | 1,091 |
| Jul 21, 2026 | 807.95 | 830.00 | 790.00 | 797.70 | 797.70 | -2.56% | 2,253 |
| Jul 20, 2026 | 815.00 | 823.40 | 813.00 | 818.65 | 818.65 | 0.53% | 1,444 |
| Jul 17, 2026 | 818.80 | 830.50 | 807.50 | 814.30 | 814.30 | -0.40% | 474 |
| Jul 16, 2026 | 830.00 | 830.00 | 812.10 | 817.60 | 817.60 | -0.82% | 2,058 |
| Jul 15, 2026 | 814.50 | 835.25 | 814.50 | 824.35 | 824.35 | 2.26% | 1,277 |
| Jul 14, 2026 | 812.00 | 829.00 | 803.30 | 806.10 | 806.10 | -2.82% | 1,583 |
| Jul 13, 2026 | 814.95 | 835.55 | 814.95 | 829.45 | 829.45 | 0.23% | 523 |
| Jul 10, 2026 | 835.45 | 842.60 | 823.00 | 827.55 | 827.55 | 1.15% | 1,831 |
| Jul 9, 2026 | 827.25 | 840.35 | 815.90 | 818.15 | 818.15 | 0.39% | 1,855 |
| Jul 8, 2026 | 855.00 | 871.30 | 811.20 | 814.95 | 814.95 | -5.65% | 4,412 |
| Jul 7, 2026 | 873.00 | 879.95 | 859.45 | 863.75 | 863.75 | -0.86% | 1,997 |
| Jul 6, 2026 | 873.20 | 877.00 | 862.05 | 871.20 | 871.20 | -0.45% | 461 |
| Jul 3, 2026 | 878.95 | 885.00 | 870.00 | 875.10 | 875.10 | -0.12% | 2,173 |
| Jul 2, 2026 | 861.10 | 879.15 | 854.30 | 876.15 | 876.15 | 0.65% | 1,429 |
| Jul 1, 2026 | 881.10 | 890.00 | 868.75 | 870.45 | 870.45 | -0.55% | 1,065 |
| Jun 30, 2026 | 856.20 | 880.00 | 851.10 | 875.25 | 875.25 | 1.95% | 1,730 |
| Jun 29, 2026 | 864.65 | 872.05 | 846.05 | 858.50 | 858.50 | -0.10% | 1,371 |
| Jun 25, 2026 | 839.35 | 863.90 | 837.75 | 859.40 | 859.40 | 2.42% | 1,606 |
| Jun 24, 2026 | 846.20 | 846.20 | 831.70 | 839.10 | 839.10 | 0.35% | 1,283 |
| Jun 23, 2026 | 853.10 | 853.40 | 830.80 | 836.20 | 836.20 | -1.46% | 901 |
| Jun 22, 2026 | 856.05 | 858.10 | 845.00 | 848.55 | 848.55 | 0.63% | 1,941 |
| Jun 19, 2026 | 847.50 | 852.15 | 829.75 | 843.20 | 843.20 | 0.39% | 1,537 |
| Jun 18, 2026 | 837.85 | 860.60 | 829.25 | 839.90 | 839.90 | 1.66% | 1,278 |
| Jun 17, 2026 | 808.75 | 837.40 | 808.75 | 826.15 | 826.15 | 0.50% | 1,201 |
| Jun 16, 2026 | 826.85 | 832.05 | 811.05 | 822.05 | 822.05 | -0.58% | 917 |
| Jun 15, 2026 | 840.00 | 841.40 | 823.75 | 826.85 | 826.85 | 0.98% | 1,392 |
| Jun 12, 2026 | 820.05 | 828.80 | 815.90 | 818.85 | 818.85 | 0.21% | 1,712 |