Aditya Birla Capital Limited (NSE:ABCAPITAL)
India · Delayed Price · Currency is INR 345.75
-2.70 (-0.77%)
Apr 30, 2026, 3:30 PM IST
Aditya Birla Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 346.00 | 347.55 | 340.05 | 345.50 | 345.50 | -0.85% | 4,348,049 |
| Apr 29, 2026 | 339.95 | 354.65 | 337.55 | 348.45 | 348.45 | 3.00% | 6,756,111 |
| Apr 28, 2026 | 342.85 | 346.70 | 337.45 | 338.30 | 338.30 | -1.24% | 4,701,866 |
| Apr 27, 2026 | 342.00 | 348.95 | 337.95 | 342.55 | 342.55 | 0.57% | 2,500,081 |
| Apr 24, 2026 | 349.95 | 351.55 | 338.65 | 340.60 | 340.60 | -2.62% | 4,618,358 |
| Apr 23, 2026 | 348.25 | 354.35 | 346.95 | 349.75 | 349.75 | -0.27% | 4,221,595 |
| Apr 22, 2026 | 346.35 | 353.00 | 345.90 | 350.70 | 350.70 | 1.77% | 4,145,966 |
| Apr 21, 2026 | 342.00 | 345.90 | 340.50 | 344.60 | 344.60 | 0.88% | 3,974,633 |
| Apr 20, 2026 | 341.00 | 345.30 | 335.75 | 341.60 | 341.60 | 0.35% | 4,145,767 |
| Apr 17, 2026 | 339.00 | 341.45 | 334.70 | 340.40 | 340.40 | 0.72% | 2,521,946 |
| Apr 16, 2026 | 346.10 | 347.50 | 336.75 | 337.95 | 337.95 | -1.67% | 4,048,617 |
| Apr 15, 2026 | 342.95 | 350.75 | 342.20 | 343.70 | 343.70 | 1.85% | 4,564,550 |
| Apr 13, 2026 | 330.10 | 340.50 | 325.00 | 337.45 | 337.45 | -1.30% | 2,762,710 |
| Apr 10, 2026 | 336.70 | 342.95 | 336.60 | 341.90 | 341.90 | 2.20% | 4,807,226 |
| Apr 9, 2026 | 337.90 | 342.75 | 332.25 | 334.55 | 334.55 | -1.14% | 7,163,483 |
| Apr 8, 2026 | 323.70 | 340.05 | 321.00 | 338.40 | 338.40 | 9.67% | 7,244,230 |
| Apr 7, 2026 | 310.45 | 310.80 | 304.70 | 308.55 | 308.55 | -0.88% | 3,296,766 |
| Apr 6, 2026 | 299.60 | 312.20 | 295.20 | 311.30 | 311.30 | 4.38% | 4,034,504 |
| Apr 2, 2026 | 298.90 | 299.55 | 287.70 | 298.25 | 298.25 | -1.54% | 3,682,327 |
| Apr 1, 2026 | 303.00 | 308.60 | 299.35 | 302.90 | 302.90 | 3.64% | 4,659,823 |
| Mar 30, 2026 | 299.35 | 301.85 | 290.10 | 292.25 | 292.25 | -4.42% | 5,990,288 |
| Mar 27, 2026 | 311.40 | 311.50 | 301.45 | 305.75 | 305.75 | -2.84% | 4,796,034 |
| Mar 25, 2026 | 307.90 | 318.40 | 304.55 | 314.70 | 314.70 | 4.07% | 5,956,917 |
| Mar 24, 2026 | 301.65 | 305.40 | 296.20 | 302.40 | 302.40 | 2.53% | 6,960,890 |
| Mar 23, 2026 | 307.00 | 307.00 | 292.25 | 294.95 | 294.95 | -5.24% | 6,021,434 |
| Mar 20, 2026 | 317.00 | 317.90 | 309.60 | 311.25 | 311.25 | -0.34% | 3,909,838 |
| Mar 19, 2026 | 322.90 | 322.90 | 310.75 | 312.30 | 312.30 | -4.92% | 2,253,224 |
| Mar 18, 2026 | 319.70 | 329.35 | 318.75 | 328.45 | 328.45 | 3.08% | 2,594,538 |
| Mar 17, 2026 | 314.60 | 324.15 | 313.60 | 318.65 | 318.65 | 1.29% | 4,360,168 |
| Mar 16, 2026 | 309.00 | 317.10 | 307.50 | 314.60 | 314.60 | 1.24% | 3,069,058 |
| Mar 13, 2026 | 319.00 | 320.15 | 309.50 | 310.75 | 310.75 | -2.88% | 3,871,616 |
| Mar 12, 2026 | 320.00 | 325.00 | 316.40 | 319.95 | 319.95 | -1.19% | 3,039,653 |
| Mar 11, 2026 | 334.80 | 338.20 | 322.20 | 323.80 | 323.80 | -2.62% | 3,068,108 |
| Mar 10, 2026 | 329.70 | 334.20 | 324.55 | 332.50 | 332.50 | 2.53% | 2,600,867 |
| Mar 9, 2026 | 314.95 | 325.70 | 308.00 | 324.30 | 324.30 | -0.69% | 4,912,005 |
| Mar 6, 2026 | 326.95 | 332.10 | 325.45 | 326.55 | 326.55 | -0.32% | 5,030,480 |
| Mar 5, 2026 | 325.00 | 328.75 | 320.20 | 327.60 | 327.60 | 1.88% | 3,698,123 |
| Mar 4, 2026 | 335.10 | 335.10 | 318.90 | 321.55 | 321.55 | -4.90% | 5,827,934 |
| Mar 2, 2026 | 333.00 | 346.00 | 331.90 | 338.10 | 338.10 | -1.84% | 6,839,776 |
| Feb 27, 2026 | 357.70 | 357.70 | 338.20 | 344.45 | 344.45 | -3.29% | 103,307,500 |
| Feb 26, 2026 | 354.00 | 359.00 | 351.50 | 356.15 | 356.15 | 0.86% | 5,866,534 |
| Feb 25, 2026 | 351.50 | 360.00 | 350.20 | 353.10 | 353.10 | 1.09% | 16,813,610 |
| Feb 24, 2026 | 345.00 | 351.00 | 338.75 | 349.30 | 349.30 | 0.90% | 10,786,930 |
| Feb 23, 2026 | 346.15 | 350.95 | 342.85 | 346.20 | 346.20 | 0.39% | 8,310,977 |
| Feb 20, 2026 | 345.00 | 346.65 | 337.30 | 344.85 | 344.85 | 0.16% | 5,688,023 |
| Feb 19, 2026 | 350.00 | 350.95 | 340.60 | 344.30 | 344.30 | -1.50% | 6,020,376 |
| Feb 18, 2026 | 348.70 | 350.70 | 346.30 | 349.55 | 349.55 | 0.17% | 3,968,030 |
| Feb 17, 2026 | 344.90 | 350.00 | 342.10 | 348.95 | 348.95 | 1.13% | 5,250,034 |
| Feb 16, 2026 | 335.00 | 345.80 | 331.10 | 345.05 | 345.05 | 2.63% | 4,781,245 |
| Feb 13, 2026 | 344.00 | 344.00 | 334.50 | 336.20 | 336.20 | -2.45% | 5,436,281 |