Allied Blenders and Distillers Limited (BOM:544203)
India · Delayed Price · Currency is INR 613.10
+19.75 (3.33%)
At close: Dec 31, 2025
BOM:544203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 613.20 | 621.80 | 598.00 | 600.80 | 600.80 | -2.01% | 17,660 |
| Dec 31, 2025 | 588.35 | 617.70 | 587.00 | 613.10 | 613.10 | 3.33% | 51,916 |
| Dec 30, 2025 | 602.05 | 604.45 | 586.65 | 593.35 | 593.35 | -1.40% | 19,692 |
| Dec 29, 2025 | 613.35 | 615.10 | 591.55 | 601.80 | 601.80 | -1.89% | 24,067 |
| Dec 26, 2025 | 618.00 | 619.00 | 610.30 | 613.40 | 613.40 | -1.18% | 8,551 |
| Dec 24, 2025 | 625.90 | 632.80 | 620.00 | 620.75 | 620.75 | -0.82% | 10,222 |
| Dec 23, 2025 | 629.70 | 632.95 | 622.60 | 625.90 | 625.90 | -0.22% | 8,504 |
| Dec 22, 2025 | 619.80 | 630.00 | 618.00 | 627.30 | 627.30 | 0.50% | 25,126 |
| Dec 19, 2025 | 618.00 | 627.45 | 614.05 | 624.20 | 624.20 | 1.72% | 17,593 |
| Dec 18, 2025 | 611.30 | 619.50 | 600.60 | 613.65 | 613.65 | 0.38% | 18,871 |
| Dec 17, 2025 | 621.55 | 625.50 | 609.00 | 611.30 | 611.30 | -1.89% | 8,881 |
| Dec 16, 2025 | 623.45 | 630.00 | 619.00 | 623.10 | 623.10 | -0.42% | 9,072 |
| Dec 15, 2025 | 620.55 | 633.00 | 620.00 | 625.70 | 625.70 | 0.11% | 16,314 |
| Dec 12, 2025 | 616.00 | 626.95 | 616.00 | 625.00 | 625.00 | 1.77% | 14,585 |
| Dec 11, 2025 | 616.00 | 629.00 | 611.00 | 614.10 | 614.10 | -0.30% | 16,122 |
| Dec 10, 2025 | 617.00 | 628.95 | 606.75 | 615.95 | 615.95 | 0.16% | 31,880 |
| Dec 9, 2025 | 608.15 | 622.95 | 595.50 | 614.95 | 614.95 | 1.13% | 38,730 |
| Dec 8, 2025 | 628.05 | 629.95 | 603.00 | 608.10 | 608.10 | -3.18% | 20,444 |
| Dec 5, 2025 | 632.30 | 633.30 | 620.00 | 628.05 | 628.05 | -0.18% | 30,078 |
| Dec 4, 2025 | 620.15 | 630.00 | 615.00 | 629.20 | 629.20 | 2.00% | 42,428 |
| Dec 3, 2025 | 600.15 | 622.95 | 600.15 | 616.85 | 616.85 | 2.95% | 56,495 |
| Dec 2, 2025 | 622.85 | 622.85 | 597.45 | 599.20 | 599.20 | -3.74% | 35,409 |
| Dec 1, 2025 | 651.50 | 651.50 | 617.45 | 622.50 | 622.50 | -4.79% | 149,702 |
| Nov 28, 2025 | 655.40 | 680.60 | 645.00 | 653.85 | 653.85 | -0.24% | 41,104 |
| Nov 27, 2025 | 651.60 | 670.00 | 647.75 | 655.45 | 655.45 | 0.60% | 28,788 |
| Nov 26, 2025 | 662.65 | 662.65 | 647.15 | 651.55 | 651.55 | -1.45% | 37,540 |
| Nov 25, 2025 | 650.90 | 667.25 | 641.35 | 661.15 | 661.15 | 1.57% | 19,533 |
| Nov 24, 2025 | 648.35 | 654.60 | 645.30 | 650.90 | 650.90 | 0.27% | 15,271 |
| Nov 21, 2025 | 650.20 | 665.50 | 639.00 | 649.15 | 649.15 | -0.92% | 47,864 |
| Nov 20, 2025 | 665.00 | 674.00 | 648.90 | 655.20 | 655.20 | -0.78% | 25,647 |
| Nov 19, 2025 | 670.00 | 672.55 | 657.00 | 660.35 | 660.35 | -0.51% | 26,504 |
| Nov 18, 2025 | 671.45 | 678.55 | 660.45 | 663.75 | 663.75 | -0.96% | 29,384 |
| Nov 17, 2025 | 646.15 | 672.70 | 644.35 | 670.15 | 670.15 | 2.84% | 58,942 |
| Nov 14, 2025 | 627.95 | 655.70 | 620.20 | 651.65 | 651.65 | 4.21% | 24,388 |
| Nov 13, 2025 | 643.80 | 644.55 | 624.80 | 625.35 | 625.35 | -1.74% | 33,854 |
| Nov 12, 2025 | 623.45 | 638.75 | 612.10 | 636.40 | 636.40 | 3.03% | 97,232 |
| Nov 11, 2025 | 623.00 | 629.25 | 609.05 | 617.70 | 617.70 | -0.85% | 59,832 |
| Nov 10, 2025 | 642.15 | 646.80 | 620.65 | 623.00 | 623.00 | -2.95% | 33,941 |
| Nov 7, 2025 | 640.05 | 652.60 | 634.95 | 641.95 | 641.95 | 0.40% | 44,935 |
| Nov 6, 2025 | 667.70 | 671.95 | 635.00 | 639.40 | 639.40 | -4.97% | 132,544 |
| Nov 4, 2025 | 689.60 | 696.90 | 663.65 | 672.85 | 672.85 | -1.56% | 57,167 |
| Nov 3, 2025 | 719.95 | 719.95 | 663.90 | 683.50 | 683.50 | 3.26% | 101,853 |
| Oct 31, 2025 | 647.35 | 671.95 | 638.00 | 661.95 | 661.95 | 3.60% | 56,011 |
| Oct 30, 2025 | 648.30 | 653.90 | 637.55 | 638.95 | 638.95 | -1.44% | 26,254 |
| Oct 29, 2025 | 614.25 | 654.50 | 613.35 | 648.30 | 648.30 | 6.01% | 63,275 |
| Oct 28, 2025 | 612.00 | 618.15 | 604.20 | 611.55 | 611.55 | -0.24% | 30,114 |
| Oct 27, 2025 | 617.90 | 628.65 | 601.80 | 613.05 | 613.05 | -0.73% | 24,961 |
| Oct 24, 2025 | 627.00 | 640.00 | 613.65 | 617.55 | 617.55 | -1.26% | 45,892 |
| Oct 23, 2025 | 607.95 | 629.00 | 605.30 | 625.40 | 625.40 | 3.62% | 53,847 |
| Oct 21, 2025 | 589.75 | 609.00 | 586.35 | 603.55 | 603.55 | 3.66% | 74,829 |