Allied Blenders and Distillers Limited (BOM:544203)
India · Delayed Price · Currency is INR 551.45
-12.70 (-2.25%)
At close: Sep 16, 2025
BOM:544203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 536.05 | 539.45 | 520.00 | 522.30 | 522.30 | -1.02% | 45,254 |
| Aug 19, 2025 | 496.65 | 529.90 | 496.65 | 527.70 | 527.70 | 6.25% | 65,530 |
| Aug 18, 2025 | 491.60 | 506.20 | 491.60 | 496.65 | 496.65 | 1.03% | 10,252 |
| Aug 14, 2025 | 500.00 | 500.00 | 488.00 | 491.60 | 491.60 | -0.41% | 7,257 |
| Aug 13, 2025 | 494.00 | 497.20 | 486.50 | 493.60 | 493.60 | -0.09% | 41,165 |
| Aug 12, 2025 | 490.00 | 497.85 | 490.00 | 494.05 | 494.05 | 0.70% | 21,502 |
| Aug 11, 2025 | 495.50 | 501.05 | 486.35 | 490.60 | 490.60 | -1.15% | 9,631 |
| 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 |