Aditya Birla Lifestyle Brands Limited (BOM:544403)
India · Delayed Price · Currency is INR 132.45
+1.55 (1.18%)
At close: Dec 3, 2025
BOM:544403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.20 | 133.20 | 127.10 | 128.60 | 128.60 | -2.65% | 2,143,561 |
| Dec 4, 2025 | 131.30 | 133.15 | 130.70 | 132.10 | 132.10 | -0.26% | 863,643 |
| Dec 3, 2025 | 130.15 | 132.80 | 130.10 | 132.45 | 132.45 | 1.18% | 23,207 |
| Dec 2, 2025 | 129.50 | 131.80 | 129.00 | 130.90 | 130.90 | 1.28% | 1,073,864 |
| Dec 1, 2025 | 129.90 | 131.90 | 129.10 | 129.25 | 129.25 | -0.65% | 29,705 |
| Nov 28, 2025 | 131.35 | 133.50 | 129.65 | 130.10 | 130.10 | -1.85% | 3,350,021 |
| Nov 27, 2025 | 133.20 | 133.80 | 131.10 | 132.55 | 132.55 | -0.04% | 30,273 |
| Nov 26, 2025 | 127.65 | 132.90 | 127.65 | 132.60 | 132.60 | 2.55% | 77,484 |
| Nov 25, 2025 | 127.65 | 130.00 | 126.60 | 129.30 | 129.30 | 2.25% | 27,498 |
| Nov 24, 2025 | 127.25 | 128.05 | 124.60 | 126.45 | 126.45 | -1.13% | 64,310 |
| Nov 21, 2025 | 132.00 | 132.00 | 127.75 | 127.90 | 127.90 | -3.33% | 64,798 |
| Nov 20, 2025 | 138.70 | 138.70 | 131.10 | 132.30 | 132.30 | -3.57% | 112,545 |
| Nov 19, 2025 | 138.45 | 140.10 | 136.85 | 137.20 | 137.20 | -2.10% | 42,420 |
| Nov 18, 2025 | 137.45 | 142.45 | 136.95 | 140.15 | 140.15 | 1.23% | 92,777 |
| Nov 17, 2025 | 132.60 | 139.35 | 132.60 | 138.45 | 138.45 | 2.98% | 55,841 |
| Nov 14, 2025 | 135.50 | 137.95 | 132.05 | 134.45 | 134.45 | 0.04% | 29,603 |
| Nov 13, 2025 | 129.60 | 136.10 | 128.75 | 134.40 | 134.40 | 3.38% | 147,226 |
| Nov 12, 2025 | 129.95 | 131.10 | 128.10 | 130.00 | 130.00 | 1.60% | 70,281 |
| Nov 11, 2025 | 128.55 | 130.50 | 126.75 | 127.95 | 127.95 | -1.54% | 42,101 |
| Nov 10, 2025 | 131.05 | 131.05 | 128.10 | 129.95 | 129.95 | -0.38% | 157,866 |
| Nov 7, 2025 | 132.95 | 132.95 | 128.95 | 130.45 | 130.45 | -1.47% | 92,591 |
| Nov 6, 2025 | 139.05 | 140.00 | 130.75 | 132.40 | 132.40 | -3.46% | 151,026 |
| Nov 4, 2025 | 137.05 | 138.35 | 135.95 | 137.15 | 137.15 | 0.81% | 47,775 |
| Nov 3, 2025 | 134.00 | 136.80 | 133.00 | 136.05 | 136.05 | 1.80% | 58,305 |
| Oct 31, 2025 | 134.35 | 135.95 | 133.15 | 133.65 | 133.65 | -0.71% | 120,261 |
| Oct 30, 2025 | 135.35 | 135.95 | 134.25 | 134.60 | 134.60 | -0.77% | 46,848 |
| Oct 29, 2025 | 136.30 | 137.30 | 135.35 | 135.65 | 135.65 | -0.48% | 32,836 |
| Oct 28, 2025 | 135.45 | 138.15 | 135.45 | 136.30 | 136.30 | -0.15% | 37,492 |
| Oct 27, 2025 | 138.30 | 139.05 | 135.90 | 136.50 | 136.50 | -1.62% | 60,028 |
| Oct 24, 2025 | 140.35 | 140.70 | 137.95 | 138.75 | 138.75 | -0.93% | 32,439 |
| Oct 23, 2025 | 140.20 | 140.95 | 137.95 | 140.05 | 140.05 | 0.79% | 67,984 |
| Oct 21, 2025 | 137.55 | 139.75 | 137.55 | 138.95 | 138.95 | 0.72% | 37,058 |
| Oct 20, 2025 | 139.15 | 139.15 | 135.10 | 137.95 | 137.95 | 1.14% | 18,084 |
| Oct 17, 2025 | 136.60 | 137.00 | 135.25 | 136.40 | 136.40 | -0.44% | 18,587 |
| Oct 16, 2025 | 139.85 | 139.85 | 136.75 | 137.00 | 137.00 | -0.25% | 19,752 |
| Oct 15, 2025 | 137.85 | 138.85 | 136.30 | 137.35 | 137.35 | -0.29% | 73,355 |
| Oct 14, 2025 | 137.75 | 139.00 | 136.30 | 137.75 | 137.75 | -1.01% | 64,818 |
| Oct 13, 2025 | 143.95 | 143.95 | 138.80 | 139.15 | 139.15 | -2.49% | 47,386 |
| Oct 10, 2025 | 140.50 | 143.20 | 140.50 | 142.70 | 142.70 | -0.35% | 51,822 |
| 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 |