Skip to main content
logo
Aditya Birla Lifestyle Brands Limited (BOM:544403)
India flag India · Delayed Price · Currency is INR
122.95
-0.10 (-0.08%)
At close: Dec 26, 2025

BOM:544403 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025125.80128.10122.90127.50127.502.95%52,344
Dec 30, 2025123.90124.75120.95123.85123.850.65%104,559
Dec 29, 2025123.00124.95120.90123.05123.050.08%47,246
Dec 26, 2025122.45124.85121.80122.95122.95-0.08%77,471
Dec 24, 2025120.15123.95119.50123.05123.052.54%127,506
Dec 23, 2025120.40121.80118.00120.00120.000.08%80,109
Dec 22, 2025116.10120.20115.40119.90119.902.87%174,766
Dec 19, 2025123.40124.90114.90116.55116.55-4.78%169,384
Dec 18, 2025127.85127.85121.20122.40122.40-3.77%79,314
Dec 17, 2025127.90128.10126.00127.20127.200.20%74,236
Dec 16, 2025126.10130.60125.50126.95126.95-1.63%99,286
Dec 15, 2025129.85129.95127.15129.05129.051.45%39,570
Dec 12, 2025128.05130.80126.75127.20127.20-1.47%79,126
Dec 11, 2025128.70131.10127.45129.10129.100.31%41,108
Dec 10, 2025128.05131.50128.00128.70128.70-0.27%42,643
Dec 9, 2025127.65129.65126.10129.05129.050.23%92,987
Dec 8, 2025127.80130.25126.85128.75128.750.12%61,845
Dec 5, 2025132.20133.20127.10128.60128.60-2.65%2,143,561
Dec 4, 2025131.30133.15130.70132.10132.10-0.26%863,643
Dec 3, 2025130.15132.80130.10132.45132.451.18%23,207
Dec 2, 2025129.50131.80129.00130.90130.901.28%1,073,864
Dec 1, 2025129.90131.90129.10129.25129.25-0.65%29,705
Nov 28, 2025131.35133.50129.65130.10130.10-1.85%3,350,021
Nov 27, 2025133.20133.80131.10132.55132.55-0.04%30,273
Nov 26, 2025127.65132.90127.65132.60132.602.55%77,484
Nov 25, 2025127.65130.00126.60129.30129.302.25%27,498
Nov 24, 2025127.25128.05124.60126.45126.45-1.13%64,310
Nov 21, 2025132.00132.00127.75127.90127.90-3.33%64,798
Nov 20, 2025138.70138.70131.10132.30132.30-3.57%112,545
Nov 19, 2025138.45140.10136.85137.20137.20-2.10%42,420
Nov 18, 2025137.45142.45136.95140.15140.151.23%92,777
Nov 17, 2025132.60139.35132.60138.45138.452.98%55,841
Nov 14, 2025135.50137.95132.05134.45134.450.04%29,603
Nov 13, 2025129.60136.10128.75134.40134.403.38%147,226
Nov 12, 2025129.95131.10128.10130.00130.001.60%70,281
Nov 11, 2025128.55130.50126.75127.95127.95-1.54%42,101
Nov 10, 2025131.05131.05128.10129.95129.95-0.38%157,866
Nov 7, 2025132.95132.95128.95130.45130.45-1.47%92,591
Nov 6, 2025139.05140.00130.75132.40132.40-3.46%151,026
Nov 4, 2025137.05138.35135.95137.15137.150.81%47,775
Nov 3, 2025134.00136.80133.00136.05136.051.80%58,305
Oct 31, 2025134.35135.95133.15133.65133.65-0.71%120,261
Oct 30, 2025135.35135.95134.25134.60134.60-0.77%46,848
Oct 29, 2025136.30137.30135.35135.65135.65-0.48%32,836
Oct 28, 2025135.45138.15135.45136.30136.30-0.15%37,492
Oct 27, 2025138.30139.05135.90136.50136.50-1.62%60,028
Oct 24, 2025140.35140.70137.95138.75138.75-0.93%32,439
Oct 23, 2025140.20140.95137.95140.05140.050.79%67,984
Oct 21, 2025137.55139.75137.55138.95138.950.72%37,058
Oct 20, 2025139.15139.15135.10137.95137.951.14%18,084