Aditya Birla Capital Limited (NSE:ABCAPITAL)
India · Delayed Price · Currency is INR 359.90
-1.20 (-0.33%)
Jan 8, 2026, 3:00 PM IST
Aditya Birla Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 348.90 | 353.40 | 344.70 | 346.80 | 346.80 | -0.36% | 3,413,456 |
| Dec 16, 2025 | 352.50 | 353.40 | 346.10 | 348.05 | 348.05 | -1.07% | 3,580,090 |
| Dec 15, 2025 | 362.70 | 362.70 | 351.40 | 351.80 | 351.80 | -3.07% | 4,422,870 |
| Dec 12, 2025 | 356.50 | 364.35 | 353.85 | 362.95 | 362.95 | 2.40% | 3,678,788 |
| Dec 11, 2025 | 361.50 | 362.25 | 353.25 | 354.45 | 354.45 | -1.25% | 3,905,889 |
| Dec 10, 2025 | 365.30 | 368.95 | 357.45 | 358.95 | 358.95 | -1.40% | 4,228,919 |
| Dec 9, 2025 | 356.70 | 366.80 | 353.20 | 364.05 | 364.05 | 1.95% | 5,835,578 |
| Dec 8, 2025 | 358.70 | 358.70 | 353.50 | 357.10 | 357.10 | -0.46% | 3,662,524 |
| Dec 5, 2025 | 349.40 | 360.60 | 346.05 | 358.75 | 358.75 | 2.68% | 4,438,367 |
| Dec 4, 2025 | 349.20 | 350.95 | 347.70 | 349.40 | 349.40 | -0.17% | 1,540,673 |
| Dec 3, 2025 | 356.00 | 356.80 | 347.30 | 350.00 | 350.00 | -1.62% | 3,307,025 |
| 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 |