Allied Blenders and Distillers Limited (BOM:544203)
India · Delayed Price · Currency is INR 683.50
+21.55 (3.26%)
At close: Nov 3, 2025
BOM:544203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 551.55 | 587.60 | 551.00 | 582.25 | 582.25 | 5.64% | 53,464 |
| Oct 17, 2025 | 539.35 | 562.00 | 539.35 | 551.15 | 551.15 | 1.64% | 59,391 |
| Oct 16, 2025 | 541.75 | 547.00 | 537.00 | 542.25 | 542.25 | 0.12% | 32,571 |
| Oct 15, 2025 | 525.00 | 544.85 | 525.00 | 541.60 | 541.60 | 2.29% | 16,332 |
| Oct 14, 2025 | 528.45 | 537.00 | 526.15 | 529.45 | 529.45 | 0.12% | 30,288 |
| Oct 13, 2025 | 544.95 | 551.45 | 525.75 | 528.80 | 528.80 | -2.99% | 42,539 |
| Oct 10, 2025 | 547.95 | 563.10 | 543.00 | 545.10 | 545.10 | -0.05% | 27,795 |
| Oct 9, 2025 | 545.75 | 553.35 | 542.90 | 545.35 | 545.35 | -0.78% | 11,883 |
| Oct 8, 2025 | 540.05 | 554.05 | 540.05 | 549.65 | 549.65 | 0.55% | 15,469 |
| Oct 7, 2025 | 556.65 | 560.00 | 543.35 | 546.65 | 546.65 | -1.67% | 19,561 |
| Oct 6, 2025 | 559.35 | 559.35 | 549.35 | 555.95 | 555.95 | 0.55% | 21,197 |
| Oct 3, 2025 | 539.60 | 556.00 | 527.40 | 552.90 | 552.90 | 4.39% | 40,814 |
| Oct 1, 2025 | 510.00 | 533.30 | 509.25 | 529.65 | 529.65 | 4.32% | 48,673 |
| Sep 30, 2025 | 511.65 | 516.75 | 505.00 | 507.70 | 507.70 | -0.68% | 19,149 |
| Sep 29, 2025 | 525.95 | 525.95 | 508.50 | 511.20 | 511.20 | -0.81% | 19,042 |
| Sep 26, 2025 | 523.35 | 523.70 | 510.05 | 515.35 | 515.35 | -1.53% | 13,727 |
| Sep 25, 2025 | 532.05 | 537.55 | 522.00 | 523.35 | 523.35 | -2.09% | 20,318 |
| Sep 24, 2025 | 528.45 | 539.20 | 525.85 | 534.50 | 534.50 | 0.62% | 16,781 |
| Sep 23, 2025 | 548.95 | 548.95 | 530.30 | 531.20 | 531.20 | -1.96% | 26,750 |
| Sep 22, 2025 | 549.05 | 555.45 | 538.00 | 541.80 | 541.80 | -1.39% | 12,695 |
| Sep 19, 2025 | 557.95 | 559.90 | 548.00 | 549.45 | 549.45 | -0.15% | 11,892 |
| Sep 18, 2025 | 545.00 | 553.00 | 542.95 | 550.25 | 550.25 | 1.20% | 27,343 |
| Sep 17, 2025 | 554.05 | 555.95 | 534.65 | 543.70 | 543.70 | -1.41% | 29,890 |
| Sep 16, 2025 | 564.15 | 564.20 | 549.00 | 551.45 | 551.45 | -2.25% | 31,184 |
| Sep 15, 2025 | 555.00 | 565.65 | 549.00 | 564.15 | 564.15 | 3.35% | 124,793 |
| Sep 12, 2025 | 536.00 | 548.00 | 525.80 | 545.85 | 545.85 | 3.00% | 80,414 |
| Sep 11, 2025 | 515.00 | 532.30 | 509.50 | 529.95 | 529.95 | 4.46% | 63,828 |
| Sep 10, 2025 | 511.50 | 513.95 | 505.00 | 507.30 | 507.30 | 0.18% | 6,552 |
| Sep 9, 2025 | 515.35 | 515.35 | 504.15 | 506.40 | 506.40 | -0.71% | 5,857 |
| Sep 8, 2025 | 500.90 | 515.60 | 496.35 | 510.00 | 510.00 | 1.82% | 49,176 |
| Sep 5, 2025 | 502.00 | 502.95 | 491.00 | 500.90 | 500.90 | 1.38% | 29,890 |
| Sep 4, 2025 | 498.00 | 503.00 | 493.00 | 494.10 | 494.10 | 0.20% | 35,848 |
| Sep 3, 2025 | 509.00 | 511.75 | 491.45 | 493.10 | 493.10 | -2.68% | 19,754 |
| Sep 2, 2025 | 519.90 | 520.90 | 504.85 | 506.70 | 506.70 | -2.03% | 47,901 |
| Sep 1, 2025 | 512.95 | 523.00 | 502.60 | 517.20 | 517.20 | 2.26% | 53,910 |
| Aug 29, 2025 | 502.20 | 515.40 | 502.20 | 505.75 | 505.75 | 0.71% | 37,420 |
| Aug 28, 2025 | 509.25 | 513.75 | 498.30 | 502.20 | 502.20 | -1.37% | 17,035 |
| Aug 26, 2025 | 524.95 | 524.95 | 506.00 | 509.15 | 509.15 | -0.32% | 23,405 |
| Aug 25, 2025 | 526.95 | 526.95 | 509.60 | 510.80 | 510.80 | -2.10% | 18,172 |
| Aug 22, 2025 | 524.50 | 532.80 | 517.95 | 521.75 | 521.75 | -0.49% | 20,365 |
| Aug 21, 2025 | 532.90 | 532.90 | 521.85 | 524.30 | 524.30 | 0.38% | 17,407 |