Aditya Birla Capital Limited (NSE:ABCAPITAL)
India · Delayed Price · Currency is INR 397.35
+3.50 (0.89%)
Jul 27, 2026, 10:20 AM IST
Aditya Birla Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 397.55 | 399.35 | 389.10 | 390.80 | 390.80 | -1.01% | 4,003,937 |
| Jun 24, 2026 | 383.75 | 396.50 | 381.85 | 394.80 | 394.80 | 2.88% | 5,800,974 |
| Jun 23, 2026 | 394.40 | 394.40 | 382.75 | 383.75 | 383.75 | -2.09% | 3,773,833 |
| Jun 22, 2026 | 378.00 | 392.90 | 375.05 | 391.95 | 391.95 | 4.27% | 11,010,826 |
| Jun 19, 2026 | 369.95 | 377.25 | 368.60 | 375.90 | 375.90 | 1.43% | 11,199,440 |
| Jun 18, 2026 | 374.35 | 374.55 | 369.00 | 370.60 | 370.60 | -0.50% | 1,266,986 |
| Jun 17, 2026 | 374.80 | 375.65 | 370.40 | 372.45 | 372.45 | -0.36% | 2,381,456 |
| Jun 16, 2026 | 368.00 | 375.95 | 366.90 | 373.80 | 373.80 | 1.52% | 3,343,325 |
| Jun 15, 2026 | 363.15 | 374.50 | 363.15 | 368.20 | 368.20 | 2.82% | 4,180,867 |
| Jun 12, 2026 | 344.70 | 359.30 | 341.90 | 358.10 | 358.10 | 6.39% | 3,057,116 |
| Jun 11, 2026 | 342.70 | 343.65 | 334.80 | 336.60 | 336.60 | -1.78% | 1,926,052 |
| Jun 10, 2026 | 351.35 | 353.25 | 341.00 | 342.70 | 342.70 | -2.46% | 1,768,444 |
| Jun 9, 2026 | 344.90 | 352.45 | 343.90 | 351.35 | 351.35 | 2.14% | 2,368,143 |
| Jun 8, 2026 | 352.00 | 352.60 | 341.55 | 344.00 | 344.00 | -3.78% | 1,864,575 |
| Jun 5, 2026 | 353.90 | 366.30 | 352.90 | 357.50 | 357.50 | 1.09% | 3,775,258 |
| Jun 4, 2026 | 348.75 | 356.70 | 346.00 | 353.65 | 353.65 | 1.41% | 3,074,970 |
| Jun 3, 2026 | 350.30 | 351.30 | 342.00 | 348.75 | 348.75 | -0.73% | 1,782,314 |
| Jun 2, 2026 | 348.60 | 352.50 | 343.75 | 351.30 | 351.30 | 0.21% | 2,198,386 |
| Jun 1, 2026 | 366.50 | 367.80 | 349.50 | 350.55 | 350.55 | -3.51% | 2,893,133 |
| May 29, 2026 | 366.85 | 369.80 | 360.80 | 363.30 | 363.30 | -0.44% | 5,569,935 |
| May 27, 2026 | 363.05 | 367.90 | 362.35 | 364.90 | 364.90 | 0.51% | 2,330,771 |
| May 26, 2026 | 364.35 | 366.30 | 361.65 | 363.05 | 363.05 | -0.16% | 5,344,287 |
| May 25, 2026 | 363.00 | 364.95 | 360.00 | 363.65 | 363.65 | 1.78% | 2,791,387 |
| May 22, 2026 | 351.00 | 357.80 | 347.30 | 357.30 | 357.30 | 2.26% | 3,506,988 |
| May 21, 2026 | 358.85 | 363.00 | 348.10 | 349.40 | 349.40 | -1.05% | 4,428,896 |
| May 20, 2026 | 353.00 | 355.85 | 342.80 | 353.10 | 353.10 | 0.54% | 10,862,203 |
| May 19, 2026 | 351.85 | 353.85 | 346.35 | 351.20 | 351.20 | 0.31% | 3,020,769 |
| May 18, 2026 | 352.20 | 354.40 | 348.60 | 350.10 | 350.10 | -1.97% | 4,941,012 |
| May 15, 2026 | 349.65 | 363.35 | 346.25 | 357.15 | 357.15 | 2.15% | 4,558,484 |
| May 14, 2026 | 346.35 | 353.85 | 345.10 | 349.65 | 349.65 | 1.55% | 4,170,944 |