Aditya Birla Capital Limited (NSE:ABCAPITAL)
India · Delayed Price · Currency is INR 404.90
+2.90 (0.72%)
Sep 4, 2026, 3:15 PM IST
Aditya Birla Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 400.20 | 407.40 | 400.20 | 404.90 | 404.90 | 0.72% | 2,167,785 |
| Sep 3, 2026 | 398.10 | 402.00 | 396.95 | 402.00 | 402.00 | 1.25% | 1,903,527 |
| Sep 2, 2026 | 390.00 | 397.05 | 385.10 | 397.05 | 397.05 | 0.66% | 4,883,439 |
| Sep 1, 2026 | 404.50 | 404.85 | 390.30 | 394.45 | 394.45 | -3.65% | 2,580,254 |
| Aug 31, 2026 | 404.80 | 409.40 | 397.95 | 409.40 | 409.40 | 0.95% | 5,834,090 |
| Aug 28, 2026 | 409.85 | 410.35 | 404.80 | 405.55 | 405.55 | -1.09% | 1,217,070 |
| Aug 27, 2026 | 410.00 | 413.10 | 408.10 | 410.00 | 410.00 | - | 1,578,229 |
| Aug 26, 2026 | 409.95 | 416.45 | 409.15 | 410.00 | 410.00 | -0.21% | 2,231,478 |
| Aug 25, 2026 | 412.20 | 414.50 | 405.30 | 410.85 | 410.85 | -0.50% | 3,953,527 |
| Aug 24, 2026 | 410.55 | 415.75 | 408.05 | 412.90 | 412.90 | -0.02% | 2,111,216 |
| Aug 21, 2026 | 410.00 | 413.00 | 407.70 | 413.00 | 413.00 | 0.98% | 3,668,437 |
| Aug 20, 2026 | 399.80 | 410.20 | 398.85 | 409.00 | 409.00 | 3.28% | 5,467,281 |
| Aug 19, 2026 | 402.40 | 402.40 | 393.90 | 396.00 | 396.00 | -1.49% | 4,164,096 |
| Aug 18, 2026 | 399.00 | 402.80 | 393.80 | 402.00 | 402.00 | 0.83% | 4,314,550 |
| Aug 17, 2026 | 399.20 | 400.20 | 394.50 | 398.70 | 398.70 | -0.57% | 1,969,174 |
| Aug 14, 2026 | 405.60 | 408.20 | 401.00 | 401.00 | 401.00 | -1.64% | 1,264,602 |
| Aug 13, 2026 | 408.75 | 408.75 | 400.55 | 407.70 | 407.70 | -0.79% | 2,359,758 |
| Aug 12, 2026 | 407.15 | 410.95 | 403.05 | 410.95 | 410.95 | 0.93% | 2,350,295 |
| Aug 11, 2026 | 409.90 | 409.90 | 403.00 | 407.15 | 407.15 | -0.15% | 4,097,499 |
| Aug 10, 2026 | 405.00 | 412.85 | 401.00 | 407.75 | 407.75 | -0.07% | 2,113,855 |
| Aug 7, 2026 | 419.00 | 420.50 | 404.70 | 408.05 | 408.05 | -3.19% | 4,840,967 |
| Aug 6, 2026 | 424.00 | 425.95 | 419.00 | 421.50 | 421.50 | -0.75% | 2,147,659 |
| Aug 5, 2026 | 421.00 | 426.35 | 419.50 | 424.70 | 424.70 | 1.12% | 2,725,660 |
| Aug 4, 2026 | 424.35 | 425.60 | 415.35 | 420.00 | 420.00 | -1.03% | 3,928,195 |
| Aug 3, 2026 | 410.00 | 430.70 | 410.00 | 424.35 | 424.35 | 4.96% | 14,133,770 |
| Jul 31, 2026 | 396.90 | 413.00 | 396.10 | 404.30 | 404.30 | 2.60% | 10,947,542 |
| Jul 30, 2026 | 397.00 | 398.40 | 391.60 | 394.05 | 394.05 | -0.89% | 1,163,657 |
| Jul 29, 2026 | 393.80 | 398.50 | 389.75 | 397.60 | 397.60 | 1.60% | 2,985,489 |
| Jul 28, 2026 | 400.45 | 400.45 | 388.00 | 391.35 | 391.35 | -2.27% | 2,403,472 |
| Jul 27, 2026 | 396.75 | 401.05 | 396.00 | 400.45 | 400.45 | 1.68% | 1,675,500 |
| Jul 24, 2026 | 390.00 | 395.30 | 384.35 | 393.85 | 393.85 | 0.41% | 3,424,162 |
| Jul 23, 2026 | 399.00 | 400.50 | 390.55 | 392.25 | 392.25 | -2.08% | 4,437,360 |
| Jul 22, 2026 | 408.40 | 411.40 | 398.40 | 400.60 | 400.60 | -2.07% | 4,736,082 |
| Jul 21, 2026 | 401.35 | 409.90 | 400.75 | 409.05 | 409.05 | 1.97% | 3,358,646 |
| Jul 20, 2026 | 400.95 | 402.85 | 394.25 | 401.15 | 401.15 | -0.10% | 2,087,546 |
| Jul 17, 2026 | 399.95 | 402.85 | 395.60 | 401.55 | 401.55 | 0.46% | 4,757,491 |
| Jul 16, 2026 | 404.00 | 405.00 | 398.40 | 399.70 | 399.70 | -1.14% | 1,855,517 |
| Jul 15, 2026 | 403.00 | 408.45 | 402.20 | 404.30 | 404.30 | 1.26% | 1,844,455 |
| Jul 14, 2026 | 404.00 | 404.60 | 392.10 | 399.25 | 399.25 | -2.01% | 5,398,809 |
| Jul 13, 2026 | 405.00 | 408.50 | 399.20 | 407.45 | 407.45 | -0.21% | 1,537,573 |
| Jul 10, 2026 | 400.00 | 409.00 | 400.00 | 408.30 | 408.30 | 2.76% | 3,040,201 |
| Jul 9, 2026 | 386.80 | 401.35 | 386.70 | 397.35 | 397.35 | 3.01% | 2,934,361 |
| Jul 8, 2026 | 401.40 | 403.50 | 384.00 | 385.75 | 385.75 | -4.85% | 5,498,737 |
| Jul 7, 2026 | 409.75 | 410.65 | 404.60 | 405.40 | 405.40 | -1.06% | 4,171,825 |
| Jul 6, 2026 | 402.30 | 410.70 | 401.40 | 409.75 | 409.75 | 2.12% | 3,690,816 |
| Jul 3, 2026 | 396.40 | 405.00 | 393.85 | 401.25 | 401.25 | 2.11% | 6,539,560 |
| Jul 2, 2026 | 392.50 | 397.35 | 389.40 | 392.95 | 392.95 | -0.05% | 2,941,678 |
| Jul 1, 2026 | 392.60 | 395.50 | 388.35 | 393.15 | 393.15 | 0.31% | 1,940,958 |
| Jun 30, 2026 | 387.90 | 395.80 | 386.00 | 391.95 | 391.95 | 1.73% | 4,754,319 |
| Jun 29, 2026 | 390.00 | 393.05 | 384.05 | 385.30 | 385.30 | -1.41% | 11,853,117 |