Aditya Birla Capital Limited (NSE:ABCAPITAL)
India · Delayed Price · Currency is INR 401.00
-6.70 (-1.64%)
Aug 14, 2026, 3:14 PM IST
Aditya Birla Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |