Aditya Birla Capital Limited (NSE:ABCAPITAL)
India · Delayed Price · Currency is INR 396.10
+16.15 (4.25%)
Nov 5, 2026, 3:28 PM IST
Aditya Birla Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 387.25 | 400.85 | 387.15 | 396.10 | 396.10 | 4.25% | 4,037,690 |
| Nov 4, 2026 | 381.40 | 386.35 | 377.90 | 379.95 | 379.95 | -0.28% | 1,804,014 |
| Nov 3, 2026 | 388.05 | 390.90 | 379.15 | 381.00 | 381.00 | 0.71% | 5,308,438 |
| Nov 2, 2026 | 369.00 | 380.25 | 362.75 | 378.30 | 378.30 | 2.40% | 8,213,994 |
| Oct 30, 2026 | 359.05 | 379.50 | 353.50 | 369.45 | 369.45 | 3.10% | 8,842,364 |
| Oct 29, 2026 | 362.00 | 366.40 | 356.65 | 358.35 | 358.35 | 0.66% | 2,926,082 |
| Oct 28, 2026 | 352.80 | 357.80 | 349.85 | 356.00 | 356.00 | 0.69% | 1,097,349 |
| Oct 27, 2026 | 352.05 | 355.50 | 350.45 | 353.55 | 353.55 | 0.14% | 2,309,018 |
| Oct 26, 2026 | 343.35 | 353.05 | 334.45 | 353.05 | 353.05 | 1.67% | 2,057,562 |
| Oct 23, 2026 | 355.00 | 356.90 | 342.35 | 347.25 | 347.25 | -2.79% | 2,085,293 |
| Oct 22, 2026 | 366.00 | 366.00 | 355.40 | 357.20 | 357.20 | -2.67% | 3,103,074 |
| Oct 21, 2026 | 373.20 | 374.10 | 363.95 | 367.00 | 367.00 | -1.62% | 3,067,540 |
| Oct 19, 2026 | 379.00 | 381.00 | 373.05 | 373.05 | 373.05 | -1.67% | 1,354,690 |
| Oct 16, 2026 | 382.50 | 383.20 | 375.30 | 379.40 | 379.40 | -0.75% | 2,339,773 |
| Oct 15, 2026 | 379.80 | 384.85 | 376.00 | 382.25 | 382.25 | 0.88% | 1,491,346 |
| Oct 14, 2026 | 385.60 | 386.50 | 376.85 | 378.90 | 378.90 | -1.49% | 1,373,249 |
| Oct 13, 2026 | 380.00 | 384.90 | 377.05 | 384.65 | 384.65 | 1.16% | 4,176,233 |
| Oct 12, 2026 | 382.90 | 387.15 | 377.00 | 380.25 | 380.25 | -0.12% | 3,567,322 |
| Oct 9, 2026 | 371.00 | 385.50 | 370.50 | 380.70 | 380.70 | 3.27% | 6,519,404 |
| Oct 8, 2026 | 373.20 | 374.75 | 367.80 | 368.65 | 368.65 | -0.93% | 4,608,495 |
| Oct 7, 2026 | 377.50 | 380.20 | 370.05 | 372.10 | 372.10 | -1.79% | 4,394,040 |
| Oct 6, 2026 | 377.80 | 378.90 | 372.30 | 378.90 | 378.90 | 0.40% | 4,873,650 |
| Oct 5, 2026 | 375.95 | 381.30 | 373.85 | 377.40 | 377.40 | 0.63% | 1,609,846 |
| Oct 1, 2026 | 378.60 | 380.10 | 370.20 | 375.05 | 375.05 | -1.46% | 5,001,023 |
| Sep 30, 2026 | 380.15 | 385.55 | 379.95 | 380.60 | 380.60 | 0.69% | 3,567,531 |
| Sep 29, 2026 | 381.00 | 383.00 | 376.05 | 378.00 | 378.00 | -1.23% | 4,503,197 |
| Sep 28, 2026 | 388.05 | 388.85 | 380.80 | 382.70 | 382.70 | -1.87% | 1,840,670 |
| Sep 25, 2026 | 390.90 | 392.20 | 384.80 | 390.00 | 390.00 | -0.03% | 2,752,305 |
| Sep 24, 2026 | 394.60 | 401.70 | 388.50 | 390.10 | 390.10 | -3.07% | 4,053,381 |
| Sep 23, 2026 | 398.85 | 402.75 | 397.60 | 402.45 | 402.45 | 1.37% | 1,960,710 |
| Sep 22, 2026 | 401.00 | 405.00 | 394.65 | 397.00 | 397.00 | -1.59% | 2,377,189 |
| Sep 21, 2026 | 405.10 | 405.45 | 400.95 | 403.40 | 403.40 | -1.62% | 1,591,907 |
| Sep 18, 2026 | 390.50 | 410.05 | 390.50 | 410.05 | 410.05 | 5.14% | 4,888,619 |
| Sep 17, 2026 | 382.00 | 391.55 | 381.45 | 390.00 | 390.00 | 2.28% | 2,783,223 |
| Sep 16, 2026 | 378.80 | 384.05 | 378.00 | 381.30 | 381.30 | 0.66% | 1,287,557 |
| Sep 15, 2026 | 395.15 | 396.80 | 378.80 | 378.80 | 378.80 | -4.10% | 2,529,778 |
| Sep 11, 2026 | 395.00 | 396.20 | 391.00 | 395.00 | 395.00 | -1.25% | 1,630,117 |
| Sep 10, 2026 | 398.00 | 402.05 | 395.85 | 400.00 | 400.00 | - | 1,395,209 |
| Sep 9, 2026 | 396.85 | 402.05 | 393.55 | 400.00 | 400.00 | 0.77% | 2,144,020 |
| Sep 8, 2026 | 400.00 | 401.00 | 394.45 | 396.95 | 396.95 | -1.56% | 3,482,938 |
| Sep 7, 2026 | 404.00 | 404.75 | 399.50 | 403.25 | 403.25 | -0.41% | 2,451,987 |
| 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 |