Allied Blenders and Distillers Limited (BOM:544203)
India · Delayed Price · Currency is INR 496.30
-8.35 (-1.65%)
At close: Aug 8, 2025
BOM:544203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 502.30 | 506.30 | 494.00 | 496.30 | 496.30 | -1.65% | 22,238 |
| Aug 7, 2025 | 498.70 | 510.55 | 485.20 | 504.65 | 504.65 | 1.66% | 17,665 |
| Aug 6, 2025 | 510.95 | 510.95 | 493.20 | 496.40 | 496.40 | -2.43% | 27,378 |
| Aug 5, 2025 | 534.00 | 540.00 | 507.10 | 508.75 | 508.75 | -3.94% | 79,185 |
| Aug 4, 2025 | 511.10 | 530.00 | 507.90 | 529.60 | 529.60 | 3.68% | 87,592 |
| Aug 1, 2025 | 521.95 | 531.55 | 510.00 | 510.80 | 510.80 | -0.85% | 160,147 |
| Jul 31, 2025 | 491.45 | 522.80 | 481.80 | 515.20 | 515.20 | 4.35% | 74,635 |
| Jul 30, 2025 | 499.00 | 511.55 | 490.55 | 493.70 | 493.70 | 1.32% | 120,685 |
| Jul 29, 2025 | 476.90 | 491.45 | 472.30 | 487.25 | 487.25 | 2.07% | 14,760 |
| Jul 28, 2025 | 459.75 | 482.60 | 458.95 | 477.35 | 477.35 | 3.85% | 20,906 |
| Jul 25, 2025 | 470.05 | 473.40 | 458.10 | 459.65 | 459.65 | -2.21% | 20,172 |
| Jul 24, 2025 | 474.00 | 478.60 | 468.00 | 470.05 | 470.05 | -0.82% | 32,290 |
| Jul 23, 2025 | 491.45 | 491.45 | 472.25 | 473.95 | 473.95 | -2.10% | 21,990 |
| Jul 22, 2025 | 474.95 | 486.20 | 471.15 | 484.10 | 484.10 | 2.70% | 25,718 |
| Jul 21, 2025 | 479.25 | 483.65 | 468.45 | 471.35 | 471.35 | -1.61% | 17,774 |
| Jul 18, 2025 | 497.00 | 497.00 | 474.05 | 479.05 | 479.05 | -3.73% | 71,718 |
| Jul 17, 2025 | 494.00 | 499.00 | 489.00 | 497.60 | 497.60 | 1.17% | 17,280 |
| Jul 16, 2025 | 492.15 | 499.00 | 487.15 | 491.85 | 491.85 | 0.14% | 35,496 |
| Jul 15, 2025 | 487.70 | 505.00 | 481.90 | 491.15 | 491.15 | 0.71% | 105,384 |
| Jul 14, 2025 | 452.70 | 492.35 | 444.75 | 487.70 | 487.70 | 8.96% | 211,377 |
| Jul 11, 2025 | 437.00 | 449.40 | 437.00 | 447.60 | 447.60 | 0.86% | 53,889 |
| Jul 10, 2025 | 444.95 | 448.00 | 438.95 | 443.80 | 443.80 | 0.63% | 38,498 |
| Jul 9, 2025 | 436.05 | 452.50 | 436.05 | 441.00 | 441.00 | -0.34% | 27,008 |
| Jul 8, 2025 | 437.85 | 454.00 | 434.80 | 442.50 | 442.50 | 1.83% | 68,035 |
| Jul 7, 2025 | 438.15 | 447.55 | 430.40 | 434.55 | 434.55 | 0.51% | 17,834 |
| Jul 4, 2025 | 419.05 | 435.75 | 419.05 | 432.35 | 432.35 | 1.97% | 36,786 |
| Jul 3, 2025 | 424.60 | 426.70 | 421.00 | 424.00 | 424.00 | -0.15% | 30,095 |
| Jul 2, 2025 | 429.15 | 429.50 | 418.60 | 424.65 | 424.65 | -1.05% | 16,754 |
| Jul 1, 2025 | 432.15 | 440.00 | 425.00 | 429.15 | 429.15 | -0.28% | 11,663 |
| Jun 30, 2025 | 427.60 | 432.70 | 423.00 | 430.35 | 430.35 | 1.20% | 17,543 |
| Jun 27, 2025 | 431.05 | 435.60 | 423.75 | 425.25 | 425.25 | -2.34% | 25,139 |
| Jun 26, 2025 | 436.00 | 442.50 | 422.50 | 435.45 | 431.85 | 0.60% | 41,861 |
| Jun 25, 2025 | 437.95 | 437.95 | 428.55 | 432.85 | 429.27 | 0.83% | 45,786 |
| Jun 24, 2025 | 433.75 | 436.35 | 427.00 | 429.30 | 425.75 | -0.49% | 39,259 |
| Jun 23, 2025 | 422.35 | 432.00 | 422.05 | 431.40 | 427.83 | 2.14% | 21,033 |
| Jun 20, 2025 | 419.10 | 425.30 | 416.85 | 422.35 | 418.86 | 1.82% | 13,515 |
| Jun 19, 2025 | 432.00 | 432.00 | 413.00 | 414.80 | 411.37 | -2.90% | 30,660 |
| Jun 18, 2025 | 434.35 | 439.50 | 425.40 | 427.20 | 423.67 | -1.65% | 24,426 |
| Jun 17, 2025 | 442.80 | 442.80 | 432.00 | 434.35 | 430.76 | 0.06% | 29,186 |
| Jun 16, 2025 | 415.60 | 436.75 | 415.60 | 434.10 | 430.51 | 2.53% | 80,558 |
| Jun 13, 2025 | 410.00 | 428.80 | 408.10 | 423.40 | 419.90 | 1.95% | 27,931 |
| Jun 12, 2025 | 425.05 | 432.65 | 410.30 | 415.30 | 411.87 | -2.19% | 72,408 |
| Jun 11, 2025 | 435.10 | 441.00 | 416.75 | 424.60 | 421.09 | -4.57% | 116,057 |
| Jun 10, 2025 | 430.45 | 454.10 | 427.65 | 444.95 | 441.27 | 3.50% | 97,727 |
| Jun 9, 2025 | 436.60 | 437.10 | 427.45 | 429.90 | 426.35 | 0.44% | 20,571 |
| Jun 6, 2025 | 432.00 | 432.00 | 418.85 | 428.00 | 424.46 | 1.12% | 60,217 |
| Jun 5, 2025 | 410.20 | 424.00 | 400.90 | 423.25 | 419.75 | 4.80% | 54,730 |
| Jun 4, 2025 | 401.95 | 410.00 | 389.65 | 403.85 | 400.51 | 2.66% | 55,383 |
| Jun 3, 2025 | 398.80 | 400.00 | 392.65 | 393.40 | 390.15 | -1.29% | 25,522 |
| Jun 2, 2025 | 406.90 | 406.90 | 395.05 | 398.55 | 395.26 | -0.20% | 25,213 |