Aditya Birla Capital Limited (NSE:ABCAPITAL)
India flag India · Delayed Price · Currency is INR
304.85
-0.50 (-0.16%)
Oct 21, 2025, 2:45 PM IST

Aditya Birla Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025306.20306.80302.40304.85304.85-0.16%442,795
Oct 20, 2025301.00306.40300.30305.35305.352.02%3,365,472
Oct 17, 2025300.00301.80296.80299.30299.30-0.23%2,265,020
Oct 16, 2025303.50305.20299.40300.00300.00-1.15%2,120,108
Oct 15, 2025298.00305.35298.00303.50303.501.85%3,564,186
Oct 14, 2025300.45302.40295.10298.00298.00-0.35%4,317,274
Oct 13, 2025292.00300.40289.90299.05299.051.94%5,572,609
Oct 10, 2025297.95299.20292.55293.35293.35-1.54%4,281,142
Oct 9, 2025296.90299.00294.95297.95297.950.91%2,434,711
Oct 8, 2025300.50303.00294.20295.25295.25-2.72%5,342,127
Oct 7, 2025304.85307.80302.25303.50303.50-0.18%5,517,581
Oct 6, 2025305.00305.00297.90304.05304.050.03%5,190,317
Oct 3, 2025300.60304.95297.60303.95303.951.37%7,015,658
Oct 1, 2025292.50301.60286.50299.85299.852.57%7,156,717
Sep 30, 2025290.50294.80288.05292.35292.350.86%4,665,517
Sep 29, 2025280.25290.75279.55289.85289.853.93%8,153,327
Sep 26, 2025287.20287.95277.70278.90278.90-2.65%4,655,764
Sep 25, 2025293.00294.45285.05286.50286.50-1.87%3,221,602
Sep 24, 2025291.45299.40290.50291.95291.950.17%9,448,934
Sep 23, 2025288.90292.10285.45291.45291.451.15%5,157,975
Sep 22, 2025287.00293.80286.65288.15288.15-0.35%4,733,434
Sep 19, 2025290.95292.30288.50289.15289.15-0.60%4,509,263
Sep 18, 2025286.95293.35286.00290.90290.902.45%6,464,459
Sep 17, 2025291.00291.30283.00283.95283.95-2.07%3,795,411
Sep 16, 2025291.00294.50289.10289.95289.95-0.26%3,714,809
Sep 15, 2025292.40292.40286.30290.70290.70-0.27%2,760,338
Sep 12, 2025290.95295.00288.90291.50291.500.52%5,183,899
Sep 11, 2025289.85293.00286.85290.00290.000.82%4,102,421
Sep 10, 2025289.40292.10286.55287.65287.65-0.71%3,230,278
Sep 9, 2025289.00293.35286.50289.70289.700.28%4,789,449
Sep 8, 2025281.10291.50279.15288.90288.902.77%5,279,796
Sep 5, 2025276.00285.30275.90281.10281.101.28%5,029,052
Sep 4, 2025281.55281.75275.80277.55277.55-0.61%3,585,408
Sep 3, 2025274.85280.00272.70279.25279.251.60%3,806,579
Sep 2, 2025282.00282.30273.60274.85274.85-1.86%5,144,661
Sep 1, 2025280.00283.80279.45280.05280.050.79%3,770,796
Aug 29, 2025278.30282.75277.15277.85277.850.14%4,511,984
Aug 28, 2025283.00283.85276.60277.45277.45-1.26%3,644,279
Aug 26, 2025283.90285.40280.10281.00281.00-1.47%3,547,904
Aug 25, 2025287.50291.95284.55285.20285.20-0.40%3,780,591
Aug 22, 2025291.80292.40284.75286.35286.35-1.70%4,034,678
Aug 21, 2025283.45292.00283.15291.30291.302.77%7,184,086
Aug 20, 2025287.60288.00283.00283.45283.45-1.36%2,223,764
Aug 19, 2025284.75289.60279.50287.35287.351.48%5,366,409
Aug 18, 2025276.00287.40275.00283.15283.153.72%7,800,519
Aug 14, 2025270.00274.10268.10273.00273.001.22%2,219,784
Aug 13, 2025268.50273.25267.25269.70269.700.62%3,152,426
Aug 12, 2025271.50273.05267.25268.05268.05-1.16%1,633,317
Aug 11, 2025271.90273.80267.00271.20271.20-0.22%2,820,715
Aug 8, 2025278.45280.15270.30271.80271.80-2.28%2,495,038