Allied Blenders and Distillers Limited (BOM:544203)
India · Delayed Price · Currency is INR 702.75
+10.55 (1.52%)
At close: Oct 28, 2026
BOM:544203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 674.90 | 706.65 | 655.00 | 702.75 | 702.75 | 1.52% | 73,560 |
| Oct 27, 2026 | 673.40 | 697.10 | 673.40 | 692.20 | 692.20 | 3.04% | 39,938 |
| Oct 26, 2026 | 671.25 | 688.50 | 664.50 | 671.75 | 671.75 | -0.38% | 45,488 |
| Oct 23, 2026 | 695.90 | 700.00 | 663.05 | 674.30 | 674.30 | -3.40% | 35,359 |
| Oct 22, 2026 | 698.15 | 703.10 | 691.25 | 698.05 | 698.05 | 0.47% | 29,574 |
| Oct 21, 2026 | 733.25 | 736.25 | 683.20 | 694.75 | 694.75 | -6.13% | 83,328 |
| Oct 19, 2026 | 745.65 | 750.25 | 732.35 | 740.15 | 740.15 | -0.98% | 34,851 |
| Oct 16, 2026 | 739.20 | 750.20 | 736.00 | 747.45 | 747.45 | 1.10% | 43,723 |
| Oct 15, 2026 | 746.90 | 766.25 | 736.00 | 739.30 | 739.30 | -0.46% | 108,169 |
| Oct 14, 2026 | 724.90 | 745.15 | 715.00 | 742.75 | 742.75 | 3.50% | 273,758 |
| Oct 13, 2026 | 701.00 | 731.00 | 699.55 | 717.60 | 717.60 | 1.92% | 166,869 |
| Oct 12, 2026 | 723.40 | 723.40 | 694.00 | 704.10 | 704.10 | -1.12% | 49,901 |
| Oct 9, 2026 | 688.85 | 722.00 | 688.85 | 712.10 | 712.10 | 2.57% | 84,257 |
| Oct 8, 2026 | 691.15 | 714.25 | 680.50 | 694.25 | 694.25 | -0.04% | 48,047 |
| Oct 7, 2026 | 728.40 | 728.40 | 692.00 | 694.50 | 694.50 | -2.74% | 19,883 |
| Oct 6, 2026 | 703.55 | 727.55 | 692.00 | 714.10 | 714.10 | 2.53% | 68,656 |
| Oct 5, 2026 | 682.00 | 700.00 | 681.00 | 696.50 | 696.50 | 2.52% | 28,492 |
| Oct 1, 2026 | 715.10 | 715.10 | 674.45 | 679.40 | 679.40 | -5.51% | 96,608 |
| Sep 30, 2026 | 714.70 | 728.00 | 711.55 | 719.05 | 719.05 | 0.32% | 49,540 |
| Sep 29, 2026 | 721.95 | 725.85 | 706.25 | 716.75 | 716.75 | -0.84% | 34,379 |
| Sep 28, 2026 | 725.15 | 739.00 | 720.40 | 722.80 | 722.80 | 1.06% | 156,854 |
| Sep 25, 2026 | 724.20 | 753.60 | 705.40 | 715.20 | 715.20 | 0.29% | 340,999 |
| Sep 24, 2026 | 659.05 | 723.15 | 650.00 | 713.15 | 713.15 | 8.47% | 461,805 |
| Sep 23, 2026 | 652.90 | 667.75 | 646.90 | 657.45 | 657.45 | 1.70% | 8,232,800 |
| Sep 22, 2026 | 659.50 | 660.00 | 631.65 | 646.45 | 646.45 | -1.55% | 116,204 |
| Sep 21, 2026 | 649.20 | 663.60 | 636.00 | 656.65 | 656.65 | 0.87% | 62,464 |
| Sep 18, 2026 | 650.60 | 658.75 | 641.40 | 651.00 | 651.00 | -0.28% | 993,381 |
| Sep 17, 2026 | 650.85 | 656.95 | 633.65 | 652.80 | 652.80 | 0.80% | 595,545 |
| Sep 16, 2026 | 632.05 | 654.85 | 618.75 | 647.60 | 647.60 | 2.44% | 58,746 |
| Sep 15, 2026 | 635.55 | 643.35 | 623.05 | 632.20 | 632.20 | 0.06% | 34,062 |
| Sep 11, 2026 | 611.00 | 636.60 | 599.70 | 631.85 | 631.85 | 3.34% | 32,621 |
| Sep 10, 2026 | 616.25 | 616.25 | 599.55 | 611.40 | 611.40 | 1.37% | 12,173 |
| Sep 9, 2026 | 595.05 | 607.00 | 587.40 | 603.15 | 603.15 | 1.50% | 10,191 |
| Sep 8, 2026 | 600.05 | 601.30 | 593.00 | 594.25 | 594.25 | -0.96% | 9,379 |
| Sep 7, 2026 | 603.05 | 610.00 | 596.75 | 600.00 | 600.00 | -1.66% | 17,824 |
| Sep 4, 2026 | 608.00 | 614.40 | 605.60 | 610.10 | 610.10 | 0.16% | 4,151 |
| Sep 3, 2026 | 613.00 | 615.00 | 602.75 | 609.15 | 609.15 | 0.82% | 9,842 |
| Sep 2, 2026 | 617.00 | 617.00 | 603.05 | 604.20 | 604.20 | -2.01% | 6,599 |
| Sep 1, 2026 | 629.70 | 629.70 | 613.10 | 616.60 | 616.60 | -0.19% | 421,195 |
| Aug 31, 2026 | 609.25 | 622.00 | 600.10 | 617.75 | 617.75 | 1.43% | 9,269 |
| Aug 28, 2026 | 607.40 | 613.50 | 606.00 | 609.05 | 609.05 | 0.12% | 9,161 |
| Aug 27, 2026 | 614.05 | 620.95 | 605.00 | 608.30 | 608.30 | -0.94% | 14,354 |
| Aug 26, 2026 | 631.30 | 635.10 | 613.00 | 614.05 | 614.05 | -3.03% | 14,424 |
| Aug 25, 2026 | 618.95 | 643.60 | 615.00 | 633.25 | 633.25 | 3.81% | 64,004 |
| Aug 24, 2026 | 595.05 | 614.80 | 591.90 | 610.00 | 610.00 | 2.55% | 15,487 |
| Aug 21, 2026 | 590.00 | 599.85 | 584.00 | 594.85 | 594.85 | -0.35% | 20,176 |
| Aug 20, 2026 | 600.25 | 607.00 | 588.00 | 596.95 | 596.95 | -0.23% | 17,163 |
| Aug 19, 2026 | 613.00 | 614.95 | 595.55 | 598.35 | 598.35 | -2.45% | 21,059 |
| Aug 18, 2026 | 609.95 | 616.50 | 608.55 | 613.35 | 613.35 | 0.52% | 12,613 |
| Aug 17, 2026 | 596.15 | 612.00 | 593.00 | 610.20 | 610.20 | 1.72% | 39,807 |