Aditya Birla Capital Limited (NSE:ABCAPITAL)
India · Delayed Price · Currency is INR 350.00
-5.75 (-1.62%)
At close: Dec 3, 2025
Aditya Birla Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 356.10 | 359.00 | 353.80 | 355.75 | 355.75 | -0.10% | 2,767,486 |
| Dec 1, 2025 | 358.00 | 360.15 | 355.10 | 356.10 | 356.10 | -0.54% | 4,583,272 |
| Nov 28, 2025 | 353.00 | 360.15 | 351.00 | 358.05 | 358.05 | 1.79% | 8,364,994 |
| Nov 27, 2025 | 350.00 | 353.40 | 349.40 | 351.75 | 351.75 | 0.56% | 3,510,742 |
| Nov 26, 2025 | 346.95 | 350.80 | 344.40 | 349.80 | 349.80 | 1.26% | 5,456,898 |
| Nov 25, 2025 | 333.95 | 346.80 | 332.30 | 345.45 | 345.45 | 4.10% | 12,471,890 |
| Nov 24, 2025 | 325.65 | 333.95 | 323.30 | 331.85 | 331.85 | 1.90% | 3,631,529 |
| Nov 21, 2025 | 327.00 | 328.90 | 324.20 | 325.65 | 325.65 | -0.67% | 2,675,777 |
| Nov 20, 2025 | 331.95 | 332.90 | 327.10 | 327.85 | 327.85 | -0.85% | 1,938,976 |
| Nov 19, 2025 | 332.80 | 335.65 | 330.10 | 330.65 | 330.65 | -0.74% | 1,918,944 |
| Nov 18, 2025 | 336.00 | 336.50 | 330.50 | 333.10 | 333.10 | -0.51% | 2,174,919 |
| Nov 17, 2025 | 332.50 | 337.10 | 331.30 | 334.80 | 334.80 | 1.03% | 2,075,864 |
| Nov 14, 2025 | 330.25 | 334.15 | 328.25 | 331.40 | 331.40 | -0.12% | 1,639,627 |
| Nov 13, 2025 | 328.00 | 335.00 | 328.00 | 331.80 | 331.80 | 0.67% | 2,993,535 |
| Nov 12, 2025 | 329.35 | 333.10 | 327.90 | 329.60 | 329.60 | 0.08% | 2,257,142 |
| Nov 11, 2025 | 332.90 | 333.90 | 322.60 | 329.35 | 329.35 | -1.26% | 4,844,131 |
| Nov 10, 2025 | 338.90 | 338.95 | 332.95 | 333.55 | 333.55 | -1.35% | 3,483,201 |
| Nov 7, 2025 | 324.15 | 345.40 | 322.60 | 338.10 | 338.10 | 3.38% | 13,494,100 |
| Nov 6, 2025 | 331.05 | 332.35 | 324.60 | 327.05 | 327.05 | -1.33% | 4,018,689 |
| Nov 4, 2025 | 335.40 | 336.00 | 330.15 | 331.45 | 331.45 | -0.84% | 3,901,005 |
| Nov 3, 2025 | 325.65 | 335.70 | 325.00 | 334.25 | 334.25 | 3.10% | 7,344,038 |
| Oct 31, 2025 | 326.95 | 333.30 | 322.25 | 324.20 | 324.20 | -0.80% | 14,315,490 |
| Oct 30, 2025 | 310.80 | 328.80 | 309.60 | 326.80 | 326.80 | 5.15% | 27,939,510 |
| Oct 29, 2025 | 313.00 | 313.50 | 307.50 | 310.80 | 310.80 | -0.58% | 3,630,708 |
| Oct 28, 2025 | 316.10 | 318.30 | 308.70 | 312.60 | 312.60 | 0.60% | 9,270,341 |
| Oct 27, 2025 | 306.15 | 311.90 | 305.50 | 310.75 | 310.75 | 1.50% | 2,223,082 |
| Oct 24, 2025 | 308.85 | 309.95 | 303.95 | 306.15 | 306.15 | -0.60% | 2,651,597 |
| Oct 23, 2025 | 304.95 | 311.80 | 303.70 | 308.00 | 308.00 | 1.03% | 4,382,309 |
| Oct 21, 2025 | 306.20 | 306.80 | 302.40 | 304.85 | 304.85 | -0.16% | 442,795 |
| Oct 20, 2025 | 301.00 | 306.40 | 300.30 | 305.35 | 305.35 | 2.02% | 3,365,472 |
| Oct 17, 2025 | 300.00 | 301.80 | 296.80 | 299.30 | 299.30 | -0.23% | 2,265,020 |
| Oct 16, 2025 | 303.50 | 305.20 | 299.40 | 300.00 | 300.00 | -1.15% | 2,120,108 |
| Oct 15, 2025 | 298.00 | 305.35 | 298.00 | 303.50 | 303.50 | 1.85% | 3,564,186 |
| Oct 14, 2025 | 300.45 | 302.40 | 295.10 | 298.00 | 298.00 | -0.35% | 4,315,572 |
| Oct 13, 2025 | 292.00 | 300.40 | 289.90 | 299.05 | 299.05 | 1.94% | 5,572,609 |
| Oct 10, 2025 | 297.95 | 299.20 | 292.55 | 293.35 | 293.35 | -1.54% | 4,281,142 |
| Oct 9, 2025 | 296.90 | 299.00 | 294.95 | 297.95 | 297.95 | 0.91% | 2,420,997 |
| Oct 8, 2025 | 300.50 | 303.00 | 294.20 | 295.25 | 295.25 | -2.72% | 5,342,127 |
| Oct 7, 2025 | 304.85 | 307.80 | 302.25 | 303.50 | 303.50 | -0.18% | 5,517,581 |
| Oct 6, 2025 | 305.00 | 305.00 | 297.90 | 304.05 | 304.05 | 0.03% | 5,190,317 |
| Oct 3, 2025 | 300.60 | 304.95 | 297.60 | 303.95 | 303.95 | 1.37% | 7,015,658 |
| 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 |