Aditya Birla Lifestyle Brands Limited (BOM:544403)
India · Delayed Price · Currency is INR 139.70
-8.15 (-5.51%)
At close: Oct 8, 2025
BOM:544403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 139.80 | 143.70 | 138.25 | 143.20 | 143.20 | 2.51% | 90,154 |
| Oct 8, 2025 | 147.30 | 147.30 | 138.80 | 139.70 | 139.70 | -5.51% | 112,526 |
| Oct 7, 2025 | 148.00 | 148.55 | 146.50 | 147.85 | 147.85 | 0.82% | 230,191 |
| Oct 6, 2025 | 143.30 | 150.75 | 143.30 | 146.65 | 146.65 | 7.48% | 1,571,982 |
| Oct 3, 2025 | 134.10 | 136.95 | 133.50 | 136.45 | 136.45 | 1.68% | 58,833 |
| Oct 1, 2025 | 132.05 | 134.90 | 130.05 | 134.20 | 134.20 | 0.75% | 276,424 |
| Sep 30, 2025 | 135.40 | 135.45 | 131.65 | 133.20 | 133.20 | -1.37% | 28,372 |
| Sep 29, 2025 | 132.25 | 137.65 | 131.45 | 135.05 | 135.05 | 2.16% | 537,443 |
| Sep 26, 2025 | 135.45 | 135.70 | 131.40 | 132.20 | 132.20 | -2.65% | 83,762 |
| Sep 25, 2025 | 135.05 | 138.00 | 134.75 | 135.80 | 135.80 | - | 39,178 |
| Sep 24, 2025 | 140.00 | 141.00 | 135.45 | 135.80 | 135.80 | -2.97% | 41,394 |
| Sep 23, 2025 | 145.75 | 145.75 | 139.65 | 139.95 | 139.95 | -1.79% | 26,395 |
| Sep 22, 2025 | 141.10 | 143.00 | 140.00 | 142.50 | 142.50 | 0.42% | 124,491 |
| Sep 19, 2025 | 145.05 | 146.00 | 140.40 | 141.90 | 141.90 | -3.04% | 156,129 |
| Sep 18, 2025 | 146.85 | 147.25 | 143.50 | 146.35 | 146.35 | 0.90% | 26,165 |
| Sep 17, 2025 | 142.20 | 146.05 | 142.20 | 145.05 | 145.05 | 2.04% | 43,418 |
| Sep 16, 2025 | 143.00 | 146.00 | 141.80 | 142.15 | 142.15 | -1.04% | 221,043 |
| Sep 15, 2025 | 144.75 | 145.95 | 142.70 | 143.65 | 143.65 | -1.27% | 54,809 |
| Sep 12, 2025 | 144.95 | 147.35 | 144.65 | 145.50 | 145.50 | 0.69% | 61,962 |
| Sep 11, 2025 | 145.70 | 146.35 | 143.80 | 144.50 | 144.50 | -0.62% | 47,957 |
| Sep 10, 2025 | 149.95 | 151.00 | 144.75 | 145.40 | 145.40 | -2.55% | 74,165 |
| Sep 9, 2025 | 150.00 | 151.20 | 146.30 | 149.20 | 149.20 | 3.86% | 185,592 |
| Sep 8, 2025 | 142.05 | 145.00 | 141.40 | 143.65 | 143.65 | 1.45% | 74,169 |
| Sep 5, 2025 | 140.15 | 143.40 | 140.05 | 141.60 | 141.60 | -0.28% | 29,971 |
| Sep 4, 2025 | 143.10 | 145.15 | 141.30 | 142.00 | 142.00 | -0.70% | 32,025 |
| Sep 3, 2025 | 140.70 | 144.25 | 140.70 | 143.00 | 143.00 | 1.42% | 56,344 |
| Sep 2, 2025 | 136.55 | 142.95 | 136.55 | 141.00 | 141.00 | 1.37% | 66,519 |
| Sep 1, 2025 | 136.05 | 139.60 | 134.20 | 139.10 | 139.10 | 3.00% | 72,398 |
| Aug 29, 2025 | 134.00 | 136.55 | 131.80 | 135.05 | 135.05 | 0.75% | 38,854 |
| Aug 28, 2025 | 139.95 | 139.95 | 133.65 | 134.05 | 134.05 | -3.21% | 29,252 |
| Aug 26, 2025 | 143.25 | 143.50 | 137.25 | 138.50 | 138.50 | -3.95% | 52,438 |
| Aug 25, 2025 | 140.50 | 145.75 | 140.50 | 144.20 | 144.20 | 0.95% | 79,885 |
| Aug 22, 2025 | 138.65 | 145.40 | 138.00 | 142.85 | 142.85 | 2.47% | 136,303 |
| Aug 21, 2025 | 141.00 | 141.05 | 137.35 | 139.40 | 139.40 | -0.92% | 76,436 |
| Aug 20, 2025 | 142.00 | 142.85 | 140.05 | 140.70 | 140.70 | -1.44% | 21,586 |
| Aug 19, 2025 | 136.50 | 143.30 | 136.50 | 142.75 | 142.75 | 3.74% | 63,850 |
| Aug 18, 2025 | 132.75 | 139.00 | 132.45 | 137.60 | 137.60 | 4.32% | 92,874 |
| Aug 14, 2025 | 135.00 | 135.50 | 130.30 | 131.90 | 131.90 | -2.69% | 81,964 |
| Aug 13, 2025 | 135.60 | 137.10 | 134.00 | 135.55 | 135.55 | 0.78% | 22,101 |
| Aug 12, 2025 | 133.00 | 135.65 | 133.00 | 134.50 | 134.50 | 0.79% | 26,071 |
| Aug 11, 2025 | 131.40 | 133.95 | 129.45 | 133.45 | 133.45 | 0.95% | 152,283 |
| Aug 8, 2025 | 135.55 | 138.15 | 131.40 | 132.20 | 132.20 | -2.29% | 32,174 |
| Aug 7, 2025 | 134.00 | 139.55 | 134.00 | 135.30 | 135.30 | -0.84% | 50,691 |
| Aug 6, 2025 | 135.55 | 138.00 | 133.30 | 136.45 | 136.45 | 0.55% | 56,626 |
| Aug 5, 2025 | 137.05 | 138.95 | 135.15 | 135.70 | 135.70 | -0.91% | 44,310 |
| Aug 4, 2025 | 136.55 | 139.80 | 136.35 | 136.95 | 136.95 | -0.76% | 72,120 |
| Aug 1, 2025 | 141.50 | 142.30 | 137.25 | 138.00 | 138.00 | -3.87% | 93,343 |
| Jul 31, 2025 | 140.85 | 144.45 | 140.85 | 143.55 | 143.55 | 0.38% | 25,676 |
| Jul 30, 2025 | 144.25 | 146.60 | 142.10 | 143.00 | 143.00 | -0.87% | 58,296 |
| Jul 29, 2025 | 140.65 | 145.05 | 139.00 | 144.25 | 144.25 | 1.69% | 143,306 |