Aditya Birla Capital Limited (NSE:ABCAPITAL)
India · Delayed Price · Currency is INR 344.45
-11.70 (-3.29%)
At close: Feb 27, 2026
Aditya Birla Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 357.70 | 357.70 | 338.20 | 344.45 | 344.45 | -3.29% | 103,307,500 |
| Feb 26, 2026 | 354.00 | 359.00 | 351.50 | 356.15 | 356.15 | 0.86% | 5,866,534 |
| Feb 25, 2026 | 351.50 | 360.00 | 350.20 | 353.10 | 353.10 | 1.09% | 16,813,610 |
| Feb 24, 2026 | 345.00 | 351.00 | 338.75 | 349.30 | 349.30 | 0.90% | 10,786,930 |
| Feb 23, 2026 | 346.15 | 350.95 | 342.85 | 346.20 | 346.20 | 0.39% | 8,310,977 |
| Feb 20, 2026 | 345.00 | 346.65 | 337.30 | 344.85 | 344.85 | 0.16% | 5,688,023 |
| Feb 19, 2026 | 350.00 | 350.95 | 340.60 | 344.30 | 344.30 | -1.50% | 6,020,376 |
| Feb 18, 2026 | 348.70 | 350.70 | 346.30 | 349.55 | 349.55 | 0.17% | 3,968,030 |
| Feb 17, 2026 | 344.90 | 350.00 | 342.10 | 348.95 | 348.95 | 1.13% | 5,250,034 |
| Feb 16, 2026 | 335.00 | 345.80 | 331.10 | 345.05 | 345.05 | 2.63% | 4,781,245 |
| Feb 13, 2026 | 344.00 | 344.00 | 334.50 | 336.20 | 336.20 | -2.45% | 5,436,281 |
| Feb 12, 2026 | 342.55 | 346.30 | 340.15 | 344.65 | 344.65 | 0.12% | 5,135,493 |
| Feb 11, 2026 | 354.70 | 354.90 | 342.15 | 344.25 | 344.25 | -2.69% | 6,630,768 |
| Feb 10, 2026 | 348.50 | 355.80 | 345.95 | 353.75 | 353.75 | 0.24% | 5,675,126 |
| Feb 9, 2026 | 350.05 | 355.40 | 348.30 | 352.90 | 352.90 | 1.48% | 4,187,610 |
| Feb 6, 2026 | 344.00 | 349.30 | 335.30 | 347.75 | 347.75 | 0.90% | 4,235,574 |
| Feb 5, 2026 | 347.00 | 347.10 | 335.00 | 344.65 | 344.65 | -0.56% | 7,513,726 |
| Feb 4, 2026 | 353.00 | 353.00 | 342.25 | 346.60 | 346.60 | 0.33% | 7,998,567 |
| Feb 3, 2026 | 348.00 | 360.85 | 341.10 | 345.45 | 345.45 | 3.72% | 7,998,256 |
| Feb 2, 2026 | 327.50 | 338.10 | 317.00 | 333.05 | 333.05 | 1.17% | 9,513,611 |
| Feb 1, 2026 | 340.60 | 342.85 | 326.00 | 329.20 | 329.20 | -3.12% | 4,045,667 |
| Jan 30, 2026 | 342.00 | 343.75 | 336.10 | 339.80 | 339.80 | -1.31% | 5,757,878 |
| Jan 29, 2026 | 347.55 | 352.45 | 333.60 | 344.30 | 344.30 | -1.15% | 6,295,760 |
| Jan 28, 2026 | 348.50 | 352.90 | 344.65 | 348.30 | 348.30 | -0.17% | 5,150,983 |
| Jan 27, 2026 | 348.20 | 352.20 | 342.90 | 348.90 | 348.90 | 0.42% | 3,391,971 |
| Jan 23, 2026 | 354.55 | 358.00 | 344.30 | 347.45 | 347.45 | -1.99% | 3,892,734 |
| Jan 22, 2026 | 351.90 | 357.90 | 347.75 | 354.50 | 354.50 | 2.38% | 7,255,233 |
| Jan 21, 2026 | 354.60 | 356.75 | 343.10 | 346.25 | 346.25 | -2.56% | 8,135,875 |
| Jan 20, 2026 | 361.10 | 366.10 | 353.75 | 355.35 | 355.35 | -1.59% | 5,387,549 |
| Jan 19, 2026 | 362.00 | 362.50 | 356.00 | 361.10 | 361.10 | -0.25% | 3,460,851 |
| Jan 16, 2026 | 360.00 | 363.85 | 357.60 | 362.00 | 362.00 | 0.95% | 4,322,481 |
| Jan 14, 2026 | 350.80 | 359.40 | 347.50 | 358.60 | 358.60 | 2.21% | 4,102,260 |
| Jan 13, 2026 | 356.90 | 359.55 | 345.00 | 350.85 | 350.85 | -1.24% | 3,297,853 |
| Jan 12, 2026 | 351.50 | 357.65 | 349.25 | 355.25 | 355.25 | 0.40% | 2,707,320 |
| Jan 9, 2026 | 357.00 | 363.30 | 351.45 | 353.85 | 353.85 | -1.31% | 3,959,855 |
| Jan 8, 2026 | 362.40 | 363.10 | 354.60 | 358.55 | 358.55 | -0.71% | 2,771,525 |
| Jan 7, 2026 | 360.65 | 363.00 | 354.00 | 361.10 | 361.10 | 0.12% | 2,789,835 |
| Jan 6, 2026 | 364.50 | 369.30 | 358.55 | 360.65 | 360.65 | -0.73% | 3,511,118 |
| Jan 5, 2026 | 362.05 | 366.50 | 360.05 | 363.30 | 363.30 | 0.57% | 2,663,037 |
| Jan 2, 2026 | 363.00 | 366.30 | 359.65 | 361.25 | 361.25 | -0.19% | 2,625,417 |
| Jan 1, 2026 | 357.70 | 362.75 | 353.70 | 361.95 | 361.95 | 1.19% | 3,449,064 |
| Dec 31, 2025 | 350.85 | 359.65 | 349.05 | 357.70 | 357.70 | 2.40% | 6,976,404 |
| Dec 30, 2025 | 346.75 | 351.80 | 345.65 | 349.30 | 349.30 | 0.74% | 17,642,730 |
| Dec 29, 2025 | 349.70 | 350.00 | 344.55 | 346.75 | 346.75 | -0.40% | 2,840,688 |
| Dec 26, 2025 | 348.20 | 349.95 | 344.00 | 348.15 | 348.15 | 0.22% | 3,234,018 |
| Dec 24, 2025 | 347.00 | 355.35 | 346.25 | 347.40 | 347.40 | 0.17% | 4,581,179 |
| Dec 23, 2025 | 348.00 | 348.75 | 344.30 | 346.80 | 346.80 | 0.20% | 2,418,910 |
| Dec 22, 2025 | 350.05 | 352.70 | 344.10 | 346.10 | 346.10 | -0.75% | 4,340,353 |
| Dec 19, 2025 | 345.45 | 349.70 | 343.45 | 348.70 | 348.70 | 1.29% | 4,825,518 |
| Dec 18, 2025 | 347.90 | 349.60 | 342.70 | 344.25 | 344.25 | -0.74% | 3,210,234 |