Allied Blenders and Distillers Limited (BOM:544203)
India · Delayed Price · Currency is INR 550.75
-10.15 (-1.81%)
At close: Jun 1, 2026
BOM:544203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 566.70 | 571.45 | 549.35 | 550.75 | 550.75 | -1.81% | 15,955 |
| May 29, 2026 | 549.00 | 566.20 | 539.35 | 560.90 | 560.90 | 4.00% | 13,577 |
| May 27, 2026 | 546.75 | 546.75 | 536.40 | 539.35 | 539.35 | -0.86% | 7,956 |
| May 26, 2026 | 538.70 | 551.90 | 535.00 | 544.05 | 544.05 | 1.50% | 23,061 |
| May 25, 2026 | 539.00 | 547.45 | 534.10 | 536.00 | 536.00 | -0.12% | 30,266 |
| May 22, 2026 | 536.75 | 554.00 | 535.00 | 536.65 | 536.65 | -0.03% | 16,524 |
| May 21, 2026 | 539.95 | 539.95 | 526.25 | 536.80 | 536.80 | 0.90% | 7,923 |
| May 20, 2026 | 530.25 | 533.95 | 517.75 | 532.00 | 532.00 | 0.16% | 11,798 |
| May 19, 2026 | 517.45 | 539.00 | 506.50 | 531.15 | 531.15 | 0.63% | 48,254 |
| May 18, 2026 | 552.80 | 553.30 | 527.85 | 527.85 | 527.85 | -4.99% | 19,121 |
| May 15, 2026 | 540.00 | 562.85 | 534.00 | 555.60 | 555.60 | 0.79% | 24,181 |
| May 14, 2026 | 571.95 | 574.00 | 546.00 | 551.25 | 551.25 | -1.69% | 10,816 |
| May 13, 2026 | 564.20 | 575.70 | 554.10 | 560.70 | 560.70 | -1.13% | 9,368 |
| May 12, 2026 | 599.75 | 599.75 | 565.10 | 567.10 | 567.10 | -3.56% | 72,769 |
| May 11, 2026 | 598.70 | 598.70 | 580.55 | 588.05 | 588.05 | -0.61% | 34,793 |
| May 8, 2026 | 575.00 | 599.65 | 565.00 | 591.65 | 591.65 | 3.60% | 40,755 |
| May 7, 2026 | 550.05 | 571.10 | 550.05 | 571.10 | 571.10 | 4.99% | 10,192 |
| May 6, 2026 | 549.55 | 549.55 | 537.00 | 543.95 | 543.95 | 0.82% | 16,815 |
| May 5, 2026 | 535.20 | 545.00 | 533.10 | 539.50 | 539.50 | 0.46% | 8,866 |
| May 4, 2026 | 533.45 | 540.30 | 525.00 | 537.05 | 537.05 | 0.84% | 18,001 |
| Apr 30, 2026 | 547.45 | 565.35 | 528.80 | 532.55 | 532.55 | -3.70% | 40,865 |
| Apr 29, 2026 | 548.65 | 559.60 | 541.50 | 553.00 | 553.00 | 1.32% | 17,511 |
| Apr 28, 2026 | 553.55 | 558.00 | 541.40 | 545.80 | 545.80 | -1.41% | 5,525 |
| Apr 27, 2026 | 561.15 | 564.35 | 552.05 | 553.60 | 553.60 | -0.66% | 3,397 |
| Apr 24, 2026 | 566.55 | 569.00 | 548.65 | 557.30 | 557.30 | -0.67% | 10,784 |
| Apr 23, 2026 | 551.35 | 574.90 | 550.05 | 561.05 | 561.05 | 1.49% | 20,086 |
| Apr 22, 2026 | 563.05 | 568.10 | 550.40 | 552.80 | 552.80 | -2.08% | 20,154 |
| Apr 21, 2026 | 570.15 | 578.90 | 562.35 | 564.55 | 564.55 | -1.60% | 27,496 |
| Apr 20, 2026 | 578.80 | 587.70 | 567.25 | 573.75 | 573.75 | 0.04% | 31,866 |
| Apr 17, 2026 | 548.95 | 575.00 | 541.95 | 573.50 | 573.50 | 6.22% | 91,204 |
| Apr 16, 2026 | 527.35 | 544.75 | 517.70 | 539.90 | 539.90 | 4.43% | 51,673 |
| Apr 15, 2026 | 504.15 | 520.40 | 504.15 | 517.00 | 517.00 | 3.36% | 73,058 |
| Apr 13, 2026 | 500.00 | 507.70 | 489.00 | 500.20 | 500.20 | -2.17% | 51,573 |
| Apr 10, 2026 | 474.95 | 513.45 | 470.05 | 511.30 | 511.30 | 9.53% | 186,939 |
| Apr 9, 2026 | 456.00 | 477.05 | 455.45 | 466.80 | 466.80 | 2.14% | 39,955 |
| Apr 8, 2026 | 440.00 | 460.85 | 430.00 | 457.00 | 457.00 | 8.78% | 57,699 |
| Apr 7, 2026 | 429.90 | 429.90 | 417.10 | 420.10 | 420.10 | -1.58% | 17,365 |
| Apr 6, 2026 | 424.00 | 431.05 | 413.35 | 426.85 | 426.85 | 0.68% | 36,468 |
| Apr 2, 2026 | 419.55 | 427.70 | 407.15 | 423.95 | 423.95 | 0.64% | 26,208 |
| Apr 1, 2026 | 396.05 | 424.25 | 396.05 | 421.25 | 421.25 | 4.10% | 43,442 |
| Mar 30, 2026 | 387.20 | 414.95 | 387.20 | 404.65 | 404.65 | 1.94% | 39,011 |
| Mar 27, 2026 | 416.10 | 416.10 | 386.00 | 396.95 | 396.95 | -2.80% | 47,824 |
| Mar 25, 2026 | 402.50 | 415.60 | 397.90 | 408.40 | 408.40 | 3.18% | 29,890 |
| Mar 24, 2026 | 386.55 | 402.55 | 385.65 | 395.80 | 395.80 | 3.01% | 85,503 |
| Mar 23, 2026 | 405.25 | 406.00 | 382.70 | 384.25 | 384.25 | -5.49% | 24,793 |
| Mar 20, 2026 | 416.50 | 418.05 | 404.20 | 406.55 | 406.55 | -1.48% | 22,761 |
| Mar 19, 2026 | 422.50 | 422.50 | 411.05 | 412.65 | 412.65 | -2.50% | 11,902 |
| Mar 18, 2026 | 422.00 | 432.35 | 419.00 | 423.25 | 423.25 | 0.95% | 24,067 |
| Mar 17, 2026 | 437.85 | 443.25 | 416.15 | 419.25 | 419.25 | -5.21% | 36,615 |
| Mar 16, 2026 | 441.70 | 450.35 | 435.05 | 442.30 | 442.30 | 0.15% | 27,152 |