Aditya Birla Capital Limited (NSE:ABCAPITAL)
India · Delayed Price · Currency is INR 301.00
+8.65 (2.96%)
Oct 1, 2025, 3:29 PM IST
Aditya Birla Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 292.50 | 301.60 | 286.50 | 299.85 | 299.85 | 2.57% | 7,156,717 |
| Sep 30, 2025 | 290.50 | 294.80 | 288.05 | 292.35 | 292.35 | 0.86% | 4,665,517 |
| Sep 29, 2025 | 280.25 | 290.75 | 279.55 | 289.85 | 289.85 | 3.93% | 8,153,327 |
| Sep 26, 2025 | 287.20 | 287.95 | 277.70 | 278.90 | 278.90 | -2.65% | 4,655,764 |
| Sep 25, 2025 | 293.00 | 294.45 | 285.05 | 286.50 | 286.50 | -1.87% | 3,221,602 |
| Sep 24, 2025 | 291.45 | 299.40 | 290.50 | 291.95 | 291.95 | 0.17% | 9,448,934 |
| Sep 23, 2025 | 288.90 | 292.10 | 285.45 | 291.45 | 291.45 | 1.15% | 5,157,975 |
| Sep 22, 2025 | 287.00 | 293.80 | 286.65 | 288.15 | 288.15 | -0.35% | 4,733,434 |
| Sep 19, 2025 | 290.95 | 292.30 | 288.50 | 289.15 | 289.15 | -0.60% | 4,509,263 |
| Sep 18, 2025 | 286.95 | 293.35 | 286.00 | 290.90 | 290.90 | 2.45% | 6,464,459 |
| Sep 17, 2025 | 291.00 | 291.30 | 283.00 | 283.95 | 283.95 | -2.07% | 3,795,411 |
| Sep 16, 2025 | 291.00 | 294.50 | 289.10 | 289.95 | 289.95 | -0.26% | 3,714,809 |
| Sep 15, 2025 | 292.40 | 292.40 | 286.30 | 290.70 | 290.70 | -0.27% | 2,760,338 |
| Sep 12, 2025 | 290.95 | 295.00 | 288.90 | 291.50 | 291.50 | 0.52% | 5,183,899 |
| Sep 11, 2025 | 289.85 | 293.00 | 286.85 | 290.00 | 290.00 | 0.82% | 4,102,421 |
| Sep 10, 2025 | 289.40 | 292.10 | 286.55 | 287.65 | 287.65 | -0.71% | 3,230,278 |
| Sep 9, 2025 | 289.00 | 293.35 | 286.50 | 289.70 | 289.70 | 0.28% | 4,789,449 |
| Sep 8, 2025 | 281.10 | 291.50 | 279.15 | 288.90 | 288.90 | 2.77% | 5,279,796 |
| Sep 5, 2025 | 276.00 | 285.30 | 275.90 | 281.10 | 281.10 | 1.28% | 5,029,052 |
| Sep 4, 2025 | 281.55 | 281.75 | 275.80 | 277.55 | 277.55 | -0.61% | 3,585,408 |
| Sep 3, 2025 | 274.85 | 280.00 | 272.70 | 279.25 | 279.25 | 1.60% | 3,806,579 |
| Sep 2, 2025 | 282.00 | 282.30 | 273.60 | 274.85 | 274.85 | -1.86% | 5,144,661 |
| Sep 1, 2025 | 280.00 | 283.80 | 279.45 | 280.05 | 280.05 | 0.79% | 3,770,796 |
| Aug 29, 2025 | 278.30 | 282.75 | 277.15 | 277.85 | 277.85 | 0.14% | 4,511,984 |
| Aug 28, 2025 | 283.00 | 283.85 | 276.60 | 277.45 | 277.45 | -1.26% | 3,644,279 |
| Aug 26, 2025 | 283.90 | 285.40 | 280.10 | 281.00 | 281.00 | -1.47% | 3,547,904 |
| Aug 25, 2025 | 287.50 | 291.95 | 284.55 | 285.20 | 285.20 | -0.40% | 3,780,591 |
| Aug 22, 2025 | 291.80 | 292.40 | 284.75 | 286.35 | 286.35 | -1.70% | 4,034,678 |
| Aug 21, 2025 | 283.45 | 292.00 | 283.15 | 291.30 | 291.30 | 2.77% | 7,184,086 |
| Aug 20, 2025 | 287.60 | 288.00 | 283.00 | 283.45 | 283.45 | -1.36% | 2,223,764 |
| Aug 19, 2025 | 284.75 | 289.60 | 279.50 | 287.35 | 287.35 | 1.48% | 5,366,409 |
| Aug 18, 2025 | 276.00 | 287.40 | 275.00 | 283.15 | 283.15 | 3.72% | 7,800,519 |
| Aug 14, 2025 | 270.00 | 274.10 | 268.10 | 273.00 | 273.00 | 1.22% | 2,219,784 |
| Aug 13, 2025 | 268.50 | 273.25 | 267.25 | 269.70 | 269.70 | 0.62% | 3,152,426 |
| Aug 12, 2025 | 271.50 | 273.05 | 267.25 | 268.05 | 268.05 | -1.16% | 1,633,317 |
| Aug 11, 2025 | 271.90 | 273.80 | 267.00 | 271.20 | 271.20 | -0.22% | 2,820,715 |
| Aug 8, 2025 | 278.45 | 280.15 | 270.30 | 271.80 | 271.80 | -2.28% | 2,495,038 |
| Aug 7, 2025 | 276.50 | 279.05 | 271.35 | 278.15 | 278.15 | 0.36% | 4,373,845 |
| Aug 6, 2025 | 282.00 | 283.40 | 276.45 | 277.15 | 277.15 | -1.72% | 5,716,300 |
| Aug 5, 2025 | 279.00 | 284.00 | 273.00 | 282.00 | 282.00 | 1.27% | 17,513,902 |
| Aug 4, 2025 | 251.50 | 280.95 | 251.50 | 278.45 | 278.45 | 10.74% | 31,881,799 |
| Aug 1, 2025 | 256.50 | 256.60 | 250.05 | 251.45 | 251.45 | -2.03% | 3,521,144 |
| Jul 31, 2025 | 246.80 | 260.20 | 243.00 | 256.65 | 256.65 | 3.16% | 8,649,553 |
| Jul 30, 2025 | 252.40 | 252.65 | 246.60 | 248.80 | 248.80 | -1.41% | 3,390,277 |
| Jul 29, 2025 | 252.10 | 253.70 | 250.10 | 252.35 | 252.35 | -0.55% | 3,727,261 |
| Jul 28, 2025 | 259.00 | 260.45 | 252.75 | 253.75 | 253.75 | -2.54% | 4,254,167 |
| Jul 25, 2025 | 266.80 | 266.80 | 256.50 | 260.35 | 260.35 | -3.91% | 8,927,460 |
| Jul 24, 2025 | 268.60 | 272.00 | 264.70 | 270.95 | 270.95 | 0.87% | 2,394,933 |
| Jul 23, 2025 | 269.00 | 269.85 | 264.60 | 268.60 | 268.60 | 0.02% | 1,964,251 |
| Jul 22, 2025 | 272.50 | 273.75 | 267.55 | 268.55 | 268.55 | -0.92% | 2,326,982 |