Allied Blenders and Distillers Limited (BOM:544203)
India · Delayed Price · Currency is INR 620.50
-27.50 (-4.24%)
At close: Jul 31, 2026
BOM:544203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 654.75 | 654.75 | 617.05 | 620.50 | 620.50 | -4.24% | 14,201 |
| Jul 30, 2026 | 654.75 | 655.00 | 638.10 | 648.00 | 648.00 | 0.56% | 11,812 |
| Jul 29, 2026 | 612.20 | 647.15 | 612.20 | 644.40 | 644.40 | 3.66% | 38,374 |
| Jul 28, 2026 | 619.70 | 624.00 | 613.85 | 621.65 | 621.65 | -0.46% | 274,437 |
| Jul 27, 2026 | 643.90 | 643.90 | 620.75 | 624.55 | 624.55 | 0.78% | 19,360 |
| Jul 24, 2026 | 594.95 | 627.00 | 581.40 | 619.70 | 619.70 | 2.85% | 41,522 |
| Jul 23, 2026 | 615.00 | 623.35 | 599.95 | 602.50 | 602.50 | -2.24% | 19,236 |
| Jul 22, 2026 | 612.45 | 628.50 | 612.45 | 616.30 | 616.30 | -0.47% | 14,765 |
| Jul 21, 2026 | 629.90 | 630.00 | 618.40 | 619.20 | 619.20 | -1.10% | 9,264 |
| Jul 20, 2026 | 618.00 | 629.00 | 616.05 | 626.10 | 626.10 | 1.47% | 20,305 |
| Jul 17, 2026 | 630.00 | 634.50 | 612.85 | 617.00 | 617.00 | -1.97% | 18,638 |
| Jul 16, 2026 | 621.15 | 634.00 | 615.00 | 629.40 | 629.40 | 1.35% | 22,083 |
| Jul 15, 2026 | 623.20 | 627.30 | 611.00 | 621.00 | 621.00 | -0.35% | 31,185 |
| Jul 14, 2026 | 629.80 | 629.80 | 614.00 | 623.15 | 623.15 | -0.40% | 35,699 |
| Jul 13, 2026 | 648.10 | 648.10 | 624.10 | 625.65 | 625.65 | -3.53% | 22,838 |
| Jul 10, 2026 | 667.05 | 679.20 | 645.65 | 648.55 | 648.55 | -2.73% | 53,278 |
| Jul 9, 2026 | 670.00 | 682.50 | 665.45 | 666.75 | 666.75 | -1.11% | 12,984 |
| Jul 8, 2026 | 685.75 | 694.20 | 670.00 | 674.25 | 674.25 | -1.68% | 25,709 |
| Jul 7, 2026 | 705.20 | 711.45 | 680.15 | 685.75 | 685.75 | -2.47% | 63,627 |
| Jul 6, 2026 | 649.55 | 711.80 | 649.55 | 703.15 | 703.15 | 7.20% | 153,041 |
| Jul 3, 2026 | 677.55 | 677.55 | 650.40 | 655.90 | 655.90 | -2.52% | 21,925 |
| Jul 2, 2026 | 677.85 | 677.85 | 661.00 | 672.85 | 672.85 | 0.71% | 12,290 |
| Jul 1, 2026 | 667.75 | 674.25 | 661.00 | 668.10 | 668.10 | 0.08% | 18,724 |
| Jun 30, 2026 | 664.90 | 674.35 | 650.15 | 667.55 | 667.55 | 1.10% | 63,128 |
| Jun 29, 2026 | 622.70 | 668.70 | 622.70 | 660.30 | 660.30 | 6.14% | 219,027 |
| Jun 25, 2026 | 631.70 | 631.70 | 619.00 | 622.10 | 622.10 | -0.03% | 9,738 |
| Jun 24, 2026 | 620.05 | 632.00 | 617.65 | 627.70 | 622.30 | 1.05% | 13,934 |
| Jun 23, 2026 | 634.70 | 638.70 | 610.75 | 621.15 | 615.81 | -1.63% | 16,144 |
| Jun 22, 2026 | 639.95 | 640.95 | 630.00 | 631.45 | 626.02 | 0.14% | 6,480 |
| Jun 19, 2026 | 632.55 | 640.10 | 625.45 | 630.55 | 625.13 | -0.39% | 22,013 |
| Jun 18, 2026 | 632.00 | 646.40 | 629.45 | 633.05 | 627.60 | 0.57% | 108,437 |
| Jun 17, 2026 | 633.00 | 633.00 | 623.70 | 629.45 | 624.03 | -0.11% | 28,127 |
| Jun 16, 2026 | 630.40 | 634.00 | 620.05 | 630.15 | 624.73 | 0.42% | 17,722 |
| Jun 15, 2026 | 646.00 | 652.65 | 622.10 | 627.50 | 622.10 | -2.68% | 74,646 |
| Jun 12, 2026 | 615.00 | 647.10 | 609.85 | 644.75 | 639.20 | 5.98% | 299,334 |
| Jun 11, 2026 | 562.20 | 611.85 | 560.50 | 608.35 | 603.12 | 6.60% | 111,562 |
| Jun 10, 2026 | 595.00 | 595.00 | 568.70 | 570.70 | 565.79 | -2.08% | 12,921 |
| Jun 9, 2026 | 567.40 | 585.00 | 567.40 | 582.85 | 577.84 | 2.72% | 10,185 |
| Jun 8, 2026 | 579.90 | 580.15 | 564.35 | 567.40 | 562.52 | -2.16% | 12,575 |
| Jun 5, 2026 | 566.85 | 587.00 | 566.85 | 579.90 | 574.91 | 1.45% | 17,435 |
| Jun 4, 2026 | 573.90 | 589.70 | 567.00 | 571.60 | 566.68 | 0.08% | 18,749 |
| Jun 3, 2026 | 548.65 | 572.70 | 543.45 | 571.15 | 566.24 | 4.71% | 8,077 |
| Jun 2, 2026 | 550.75 | 550.80 | 541.75 | 545.45 | 540.76 | -0.96% | 3,886 |
| Jun 1, 2026 | 566.70 | 571.45 | 549.35 | 550.75 | 546.01 | -1.81% | 15,955 |
| May 29, 2026 | 549.00 | 566.20 | 539.35 | 560.90 | 556.07 | 4.00% | 13,577 |
| May 27, 2026 | 546.75 | 546.75 | 536.40 | 539.35 | 534.71 | -0.86% | 7,956 |
| May 26, 2026 | 538.70 | 551.90 | 535.00 | 544.05 | 539.37 | 1.50% | 23,061 |
| May 25, 2026 | 539.00 | 547.45 | 534.10 | 536.00 | 531.39 | -0.12% | 30,266 |
| May 22, 2026 | 536.75 | 554.00 | 535.00 | 536.65 | 532.03 | -0.03% | 16,524 |
| May 21, 2026 | 539.95 | 539.95 | 526.25 | 536.80 | 532.18 | 0.90% | 7,923 |