Associated Alcohols & Breweries Limited (BOM:507526)
India · Delayed Price · Currency is INR 677.55
-19.40 (-2.78%)
At close: Sep 11, 2026
BOM:507526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 802.20 | 802.20 | 770.55 | 789.90 | 787.64 | -4.24% | 4,356 |
| Jul 24, 2026 | 802.25 | 828.70 | 795.00 | 824.85 | 822.49 | 2.72% | 1,819 |
| Jul 23, 2026 | 792.65 | 813.00 | 781.80 | 803.00 | 800.70 | 2.15% | 1,671 |
| Jul 22, 2026 | 790.25 | 797.50 | 781.60 | 786.10 | 783.85 | -1.45% | 1,091 |
| Jul 21, 2026 | 807.95 | 830.00 | 790.00 | 797.70 | 795.41 | -2.56% | 2,253 |
| Jul 20, 2026 | 815.00 | 823.40 | 813.00 | 818.65 | 816.30 | 0.53% | 1,444 |
| Jul 17, 2026 | 818.80 | 830.50 | 807.50 | 814.30 | 811.97 | -0.40% | 474 |
| Jul 16, 2026 | 830.00 | 830.00 | 812.10 | 817.60 | 815.26 | -0.82% | 2,058 |
| Jul 15, 2026 | 814.50 | 835.25 | 814.50 | 824.35 | 821.99 | 2.26% | 1,277 |
| Jul 14, 2026 | 812.00 | 829.00 | 803.30 | 806.10 | 803.79 | -2.82% | 1,583 |
| Jul 13, 2026 | 814.95 | 835.55 | 814.95 | 829.45 | 827.07 | 0.23% | 523 |
| Jul 10, 2026 | 835.45 | 842.60 | 823.00 | 827.55 | 825.18 | 1.15% | 1,831 |
| Jul 9, 2026 | 827.25 | 840.35 | 815.90 | 818.15 | 815.80 | 0.39% | 1,855 |
| Jul 8, 2026 | 855.00 | 871.30 | 811.20 | 814.95 | 812.61 | -5.65% | 4,412 |
| Jul 7, 2026 | 873.00 | 879.95 | 859.45 | 863.75 | 861.27 | -0.86% | 1,997 |
| Jul 6, 2026 | 873.20 | 877.00 | 862.05 | 871.20 | 868.70 | -0.45% | 461 |