Aditya Birla Lifestyle Brands Limited (BOM:544403)
India · Delayed Price · Currency is INR 88.05
-3.90 (-4.24%)
At close: Mar 30, 2026
BOM:544403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 91.20 | 91.35 | 87.70 | 88.05 | 88.05 | -4.24% | 137,003 |
| Mar 27, 2026 | 93.00 | 94.30 | 90.05 | 91.95 | 91.95 | -1.24% | 212,950 |
| Mar 25, 2026 | 92.70 | 94.55 | 92.45 | 93.10 | 93.10 | 0.98% | 133,656 |
| Mar 24, 2026 | 93.30 | 93.30 | 91.60 | 92.20 | 92.20 | 1.04% | 112,447 |
| Mar 23, 2026 | 92.50 | 93.55 | 90.00 | 91.25 | 91.25 | -2.30% | 156,514 |
| Mar 20, 2026 | 94.95 | 96.35 | 92.50 | 93.40 | 93.40 | -0.11% | 180,983 |
| Mar 19, 2026 | 98.45 | 98.45 | 92.10 | 93.50 | 93.50 | -5.32% | 111,896 |
| Mar 18, 2026 | 97.30 | 99.55 | 96.50 | 98.75 | 98.75 | 1.75% | 93,481 |
| Mar 17, 2026 | 96.10 | 97.45 | 94.40 | 97.05 | 97.05 | 1.36% | 287,457 |
| Mar 16, 2026 | 96.80 | 97.95 | 94.65 | 95.75 | 95.75 | -1.79% | 210,532 |
| Mar 13, 2026 | 100.20 | 101.10 | 95.25 | 97.50 | 97.50 | -3.61% | 224,171 |
| Mar 12, 2026 | 101.55 | 102.20 | 99.00 | 101.15 | 101.15 | -1.32% | 87,111 |
| Mar 11, 2026 | 106.55 | 106.55 | 101.90 | 102.50 | 102.50 | -1.39% | 1,064,817 |
| Mar 10, 2026 | 98.15 | 104.80 | 98.05 | 103.95 | 103.95 | 6.45% | 124,464 |
| Mar 9, 2026 | 99.50 | 100.10 | 97.20 | 97.65 | 97.65 | -4.31% | 149,546 |
| Mar 6, 2026 | 103.00 | 104.95 | 101.35 | 102.05 | 102.05 | -1.88% | 64,434 |
| Mar 5, 2026 | 99.90 | 106.00 | 98.80 | 104.00 | 104.00 | 4.10% | 93,412 |
| Mar 4, 2026 | 98.05 | 100.40 | 97.85 | 99.90 | 99.90 | -1.14% | 63,125 |
| Mar 2, 2026 | 99.75 | 101.50 | 97.45 | 101.05 | 101.05 | -1.03% | 125,567 |
| Feb 27, 2026 | 103.05 | 103.50 | 101.60 | 102.10 | 102.10 | -0.83% | 62,932 |
| Feb 26, 2026 | 104.35 | 105.90 | 102.15 | 102.95 | 102.95 | -1.34% | 27,550 |
| Feb 25, 2026 | 104.30 | 105.70 | 103.75 | 104.35 | 104.35 | -0.14% | 38,491 |
| Feb 24, 2026 | 106.00 | 106.25 | 103.60 | 104.50 | 104.50 | -1.88% | 39,291 |
| Feb 23, 2026 | 109.55 | 109.55 | 105.75 | 106.50 | 106.50 | 0.14% | 28,821 |
| Feb 20, 2026 | 107.10 | 107.65 | 105.85 | 106.35 | 106.35 | -0.56% | 62,506 |
| Feb 19, 2026 | 111.50 | 111.50 | 106.20 | 106.95 | 106.95 | -2.11% | 63,798 |
| Feb 18, 2026 | 111.90 | 111.90 | 108.10 | 109.25 | 109.25 | -1.13% | 58,732 |
| Feb 17, 2026 | 111.15 | 112.30 | 110.00 | 110.50 | 110.50 | -0.41% | 45,363 |
| Feb 16, 2026 | 113.50 | 113.50 | 110.55 | 110.95 | 110.95 | -1.42% | 47,239 |
| Feb 13, 2026 | 113.10 | 115.10 | 111.60 | 112.55 | 112.55 | -1.19% | 68,291 |
| Feb 12, 2026 | 115.65 | 115.65 | 113.00 | 113.90 | 113.90 | -1.21% | 44,565 |
| Feb 11, 2026 | 115.60 | 117.25 | 114.00 | 115.30 | 115.30 | 0.83% | 56,474 |
| Feb 10, 2026 | 114.60 | 115.50 | 113.90 | 114.35 | 114.35 | -0.48% | 39,471 |
| Feb 9, 2026 | 111.90 | 115.50 | 111.80 | 114.90 | 114.90 | 3.23% | 97,560 |
| Feb 6, 2026 | 114.10 | 114.10 | 109.80 | 111.30 | 111.30 | -2.62% | 48,434 |
| Feb 5, 2026 | 116.25 | 116.30 | 113.40 | 114.30 | 114.30 | -1.68% | 44,474 |
| Feb 4, 2026 | 113.95 | 117.05 | 111.20 | 116.25 | 116.25 | 2.88% | 131,347 |
| Feb 3, 2026 | 125.05 | 125.45 | 111.65 | 113.00 | 113.00 | 8.08% | 723,987 |
| Feb 2, 2026 | 103.25 | 104.95 | 101.55 | 104.55 | 104.55 | 1.60% | 36,128 |
| Feb 1, 2026 | 103.30 | 106.00 | 102.50 | 102.90 | 102.90 | -2.14% | 43,591 |
| Jan 30, 2026 | 103.85 | 106.40 | 102.30 | 105.15 | 105.15 | 1.15% | 63,869 |
| Jan 29, 2026 | 103.00 | 104.20 | 102.35 | 103.95 | 103.95 | 0.29% | 81,860 |
| Jan 28, 2026 | 101.65 | 104.20 | 101.35 | 103.65 | 103.65 | 1.02% | 163,016 |
| Jan 27, 2026 | 103.85 | 103.85 | 100.90 | 102.60 | 102.60 | -1.16% | 455,648 |
| Jan 23, 2026 | 105.20 | 106.85 | 102.65 | 103.80 | 103.80 | -2.54% | 313,541 |
| Jan 22, 2026 | 113.85 | 114.05 | 103.70 | 106.50 | 106.50 | -6.50% | 868,031 |
| Jan 21, 2026 | 111.45 | 114.90 | 110.10 | 113.90 | 113.90 | 0.49% | 257,689 |
| Jan 20, 2026 | 110.45 | 120.25 | 110.00 | 113.35 | 113.35 | -2.07% | 34,712,430 |
| Jan 19, 2026 | 116.05 | 116.50 | 114.75 | 115.75 | 115.75 | -0.34% | 49,217 |
| Jan 16, 2026 | 118.60 | 118.95 | 115.40 | 116.15 | 116.15 | -1.69% | 68,959 |