Aditya Birla Capital Limited (NSE:ABCAPITAL)
India · Delayed Price · Currency is INR 277.85
+0.40 (0.14%)
Aug 29, 2025, 3:30 PM IST
Aditya Birla Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 263.90 | 272.40 | 262.95 | 271.05 | 271.05 | 2.53% | 3,754,771 |
| Jul 18, 2025 | 268.50 | 269.55 | 264.00 | 264.35 | 264.35 | -1.73% | 2,008,441 |
| Jul 17, 2025 | 270.20 | 272.10 | 267.50 | 269.00 | 269.00 | -0.44% | 1,681,550 |
| Jul 16, 2025 | 270.00 | 272.10 | 268.60 | 270.20 | 270.20 | -0.20% | 2,373,145 |
| Jul 15, 2025 | 271.00 | 272.85 | 268.40 | 270.75 | 270.75 | -0.28% | 2,160,136 |
| Jul 14, 2025 | 268.00 | 273.15 | 267.65 | 271.50 | 271.50 | 0.76% | 2,037,858 |
| Jul 11, 2025 | 270.00 | 271.65 | 267.15 | 269.45 | 269.45 | -0.94% | 1,851,370 |
| Jul 10, 2025 | 276.45 | 277.45 | 270.40 | 272.00 | 272.00 | -0.48% | 2,181,407 |
| Jul 9, 2025 | 276.00 | 277.10 | 272.15 | 273.30 | 273.30 | -1.48% | 2,183,213 |
| Jul 8, 2025 | 276.25 | 278.45 | 274.40 | 277.40 | 277.40 | 0.42% | 3,224,221 |
| Jul 7, 2025 | 275.05 | 277.70 | 271.35 | 276.25 | 276.25 | 0.44% | 3,799,460 |
| Jul 4, 2025 | 272.80 | 277.35 | 272.75 | 275.05 | 275.05 | 0.90% | 2,939,875 |
| Jul 3, 2025 | 273.45 | 275.45 | 271.60 | 272.60 | 272.60 | -0.40% | 2,692,058 |
| Jul 2, 2025 | 280.90 | 280.90 | 272.25 | 273.70 | 273.70 | -2.53% | 7,101,210 |
| Jul 1, 2025 | 278.50 | 282.65 | 276.40 | 280.80 | 280.80 | 1.52% | 6,939,075 |
| Jun 30, 2025 | 268.00 | 278.09 | 268.00 | 276.60 | 276.60 | 2.70% | 10,466,882 |
| Jun 27, 2025 | 276.80 | 277.98 | 268.63 | 269.33 | 269.33 | -2.70% | 5,491,582 |
| Jun 26, 2025 | 272.33 | 278.05 | 271.96 | 276.80 | 276.80 | 1.64% | 7,848,468 |
| Jun 25, 2025 | 272.75 | 273.05 | 267.20 | 272.33 | 272.33 | 0.42% | 8,192,361 |
| Jun 24, 2025 | 269.00 | 274.30 | 266.20 | 271.19 | 271.19 | 2.48% | 12,692,629 |
| Jun 23, 2025 | 258.80 | 266.73 | 258.12 | 264.62 | 264.62 | 1.67% | 9,009,789 |
| Jun 20, 2025 | 255.50 | 263.00 | 255.00 | 260.28 | 260.28 | 1.80% | 23,337,677 |
| Jun 19, 2025 | 255.00 | 258.65 | 252.78 | 255.68 | 255.68 | -0.21% | 10,784,231 |
| Jun 18, 2025 | 256.00 | 259.42 | 253.75 | 256.23 | 256.23 | 0.44% | 12,129,695 |