Aditya Birla Lifestyle Brands Limited (BOM:544403)
India · Delayed Price · Currency is INR 138.50
-5.70 (-3.95%)
At close: Aug 26, 2025
BOM:544403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 145.20 | 146.15 | 140.65 | 141.85 | 141.85 | -2.64% | 32,756 |
| Jul 25, 2025 | 149.05 | 150.25 | 145.10 | 145.70 | 145.70 | -2.83% | 259,792 |
| Jul 24, 2025 | 151.10 | 152.00 | 148.60 | 149.95 | 149.95 | -1.09% | 123,403 |
| Jul 23, 2025 | 153.10 | 154.00 | 150.70 | 151.60 | 151.60 | -1.08% | 186,163 |
| Jul 22, 2025 | 153.35 | 154.45 | 151.35 | 153.25 | 153.25 | -0.20% | 75,771 |
| Jul 21, 2025 | 153.35 | 155.30 | 152.60 | 153.55 | 153.55 | -0.94% | 64,039 |
| Jul 18, 2025 | 154.50 | 155.80 | 150.85 | 155.00 | 155.00 | 1.01% | 148,062 |
| Jul 17, 2025 | 154.75 | 155.85 | 153.00 | 153.45 | 153.45 | -1.13% | 104,130 |
| Jul 16, 2025 | 156.05 | 158.90 | 154.50 | 155.20 | 155.20 | -0.54% | 125,013 |
| Jul 15, 2025 | 156.20 | 157.75 | 154.20 | 156.05 | 156.05 | - | 75,637 |
| Jul 14, 2025 | 157.55 | 160.20 | 155.00 | 156.05 | 156.05 | -1.73% | 114,140 |
| Jul 11, 2025 | 162.95 | 166.05 | 158.60 | 158.80 | 158.80 | -2.70% | 105,142 |
| Jul 10, 2025 | 160.15 | 165.00 | 160.10 | 163.20 | 163.20 | 1.43% | 106,892 |
| Jul 9, 2025 | 165.00 | 165.90 | 160.20 | 160.90 | 160.90 | -2.54% | 59,032 |
| Jul 8, 2025 | 162.30 | 167.90 | 162.30 | 165.10 | 165.10 | 0.95% | 254,903 |
| Jul 7, 2025 | 160.70 | 164.50 | 156.75 | 163.55 | 163.55 | 2.15% | 336,015 |
| Jul 4, 2025 | 155.55 | 163.30 | 154.00 | 160.10 | 160.10 | 2.93% | 142,404 |
| Jul 3, 2025 | 157.70 | 158.90 | 152.50 | 155.55 | 155.55 | -0.54% | 46,725 |
| Jul 2, 2025 | 156.20 | 159.00 | 149.60 | 156.40 | 156.40 | 0.13% | 133,883 |
| Jul 1, 2025 | 157.20 | 161.10 | 155.00 | 156.20 | 156.20 | -0.64% | 90,158 |
| Jun 30, 2025 | 161.00 | 166.95 | 156.50 | 157.20 | 157.20 | -2.63% | 126,161 |
| Jun 27, 2025 | 154.45 | 161.50 | 152.90 | 161.45 | 161.45 | 4.94% | 430,400 |
| Jun 26, 2025 | 157.90 | 159.80 | 152.00 | 153.85 | 153.85 | -0.61% | 2,628,433 |
| Jun 25, 2025 | 151.45 | 160.25 | 151.45 | 154.80 | 154.80 | 1.41% | 92,877 |
| Jun 24, 2025 | 160.00 | 162.90 | 152.05 | 152.65 | 152.65 | -4.23% | 197,043 |