Aditya Birla Capital Limited (NSE:ABCAPITAL)
India · Delayed Price · Currency is INR 390.75
+0.65 (0.17%)
Sep 25, 2026, 3:15 PM IST
Aditya Birla Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |