Aditya Birla Fashion and Retail Limited (BOM:535755)
India · Delayed Price · Currency is INR 85.88
+3.01 (3.63%)
At close: Sep 5, 2025
BOM:535755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 84.16 | 86.48 | 82.83 | 85.88 | 85.88 | 3.63% | 834,495 |
| Sep 4, 2025 | 82.90 | 85.52 | 82.64 | 82.87 | 82.87 | 1.88% | 1,349,564 |
| Sep 3, 2025 | 83.77 | 83.77 | 80.92 | 81.34 | 81.34 | -2.32% | 422,753 |
| Sep 2, 2025 | 83.51 | 85.40 | 82.80 | 83.27 | 83.27 | -0.05% | 965,557 |
| Sep 1, 2025 | 77.67 | 83.99 | 76.44 | 83.31 | 83.31 | 7.80% | 1,530,167 |
| Aug 29, 2025 | 78.14 | 78.79 | 77.01 | 77.28 | 77.28 | -1.01% | 396,512 |
| Aug 28, 2025 | 82.53 | 82.53 | 77.97 | 78.07 | 78.07 | -5.40% | 832,041 |
| Aug 26, 2025 | 81.23 | 83.30 | 81.23 | 82.53 | 82.53 | 0.65% | 1,288,590 |
| Aug 25, 2025 | 81.86 | 83.44 | 80.88 | 82.00 | 82.00 | 0.99% | 1,754,130 |
| Aug 22, 2025 | 75.26 | 81.95 | 75.26 | 81.20 | 81.20 | 7.32% | 6,433,843 |
| Aug 21, 2025 | 76.52 | 76.75 | 74.97 | 75.66 | 75.66 | -0.83% | 8,186,003 |
| Aug 20, 2025 | 77.42 | 77.42 | 76.10 | 76.29 | 76.29 | -1.31% | 307,036 |
| Aug 19, 2025 | 77.17 | 77.85 | 75.81 | 77.30 | 77.30 | 1.06% | 551,026 |
| Aug 18, 2025 | 75.99 | 78.45 | 75.98 | 76.49 | 76.49 | 1.97% | 1,646,449 |
| Aug 14, 2025 | 74.58 | 76.55 | 74.40 | 75.01 | 75.01 | 0.41% | 549,735 |
| Aug 13, 2025 | 74.24 | 75.47 | 74.06 | 74.70 | 74.70 | 0.93% | 191,909 |
| Aug 12, 2025 | 74.99 | 75.07 | 73.86 | 74.01 | 74.01 | -0.86% | 235,438 |
| Aug 11, 2025 | 74.64 | 74.98 | 73.56 | 74.65 | 74.65 | 0.58% | 400,261 |
| Aug 8, 2025 | 75.92 | 76.15 | 73.78 | 74.22 | 74.22 | -2.47% | 138,239 |
| Aug 7, 2025 | 76.22 | 76.31 | 75.05 | 76.10 | 76.10 | -0.48% | 366,174 |
| Aug 6, 2025 | 75.54 | 77.60 | 75.13 | 76.47 | 76.47 | 1.74% | 502,195 |
| Aug 5, 2025 | 75.90 | 76.09 | 74.95 | 75.16 | 75.16 | -0.88% | 203,902 |
| Aug 4, 2025 | 74.57 | 76.05 | 72.68 | 75.83 | 75.83 | 3.13% | 267,064 |
| Aug 1, 2025 | 72.65 | 74.45 | 72.65 | 73.53 | 73.53 | 0.89% | 523,218 |
| Jul 31, 2025 | 74.47 | 74.47 | 72.64 | 72.88 | 72.88 | -2.41% | 350,697 |
| Jul 30, 2025 | 75.29 | 75.70 | 74.51 | 74.68 | 74.68 | -0.81% | 169,517 |
| Jul 29, 2025 | 73.06 | 75.90 | 73.06 | 75.29 | 75.29 | 2.53% | 341,994 |
| Jul 28, 2025 | 73.22 | 74.65 | 73.13 | 73.43 | 73.43 | -0.50% | 238,849 |
| Jul 25, 2025 | 75.40 | 75.41 | 73.50 | 73.80 | 73.80 | -2.43% | 669,200 |
| Jul 24, 2025 | 75.59 | 76.05 | 75.00 | 75.64 | 75.64 | -0.11% | 614,515 |
| Jul 23, 2025 | 76.19 | 76.19 | 74.83 | 75.72 | 75.72 | 0.11% | 312,411 |
| Jul 22, 2025 | 75.01 | 76.13 | 74.82 | 75.64 | 75.64 | 0.67% | 213,715 |
| Jul 21, 2025 | 76.31 | 76.31 | 74.54 | 75.14 | 75.14 | -0.37% | 143,054 |
| Jul 18, 2025 | 75.22 | 75.99 | 74.45 | 75.42 | 75.42 | -0.30% | 193,854 |
| Jul 17, 2025 | 76.42 | 76.79 | 75.50 | 75.65 | 75.65 | -0.90% | 91,594 |
| Jul 16, 2025 | 77.29 | 78.26 | 76.25 | 76.34 | 76.34 | -0.90% | 273,151 |
| Jul 15, 2025 | 76.70 | 77.40 | 76.66 | 77.03 | 77.03 | 0.47% | 733,828 |
| Jul 14, 2025 | 76.85 | 77.39 | 76.08 | 76.67 | 76.67 | -0.09% | 195,303 |
| Jul 11, 2025 | 78.07 | 78.07 | 76.25 | 76.74 | 76.74 | -1.58% | 1,055,415 |
| Jul 10, 2025 | 79.18 | 79.18 | 77.42 | 77.97 | 77.97 | -1.05% | 220,328 |
| Jul 9, 2025 | 80.06 | 80.06 | 78.29 | 78.80 | 78.80 | -0.89% | 240,179 |
| Jul 8, 2025 | 78.38 | 79.69 | 77.50 | 79.51 | 79.51 | 1.84% | 485,468 |
| Jul 7, 2025 | 78.86 | 78.87 | 77.75 | 78.07 | 78.07 | -0.32% | 238,552 |
| Jul 4, 2025 | 76.96 | 79.10 | 76.10 | 78.32 | 78.32 | 2.39% | 935,622 |
| Jul 3, 2025 | 78.00 | 78.25 | 76.36 | 76.49 | 76.49 | -1.81% | 773,554 |
| Jul 2, 2025 | 74.03 | 78.28 | 74.03 | 77.90 | 77.90 | 4.58% | 714,407 |
| Jul 1, 2025 | 75.05 | 75.31 | 73.77 | 74.49 | 74.49 | -0.67% | 262,621 |
| Jun 30, 2025 | 74.17 | 75.95 | 74.17 | 74.99 | 74.99 | 0.31% | 921,698 |
| Jun 27, 2025 | 74.39 | 75.33 | 74.32 | 74.76 | 74.76 | 0.51% | 2,081,943 |
| Jun 26, 2025 | 74.80 | 75.25 | 73.10 | 74.38 | 74.38 | -0.56% | 5,860,120 |