Allied Blenders and Distillers Limited (NSE:ABDL)
India · Delayed Price · Currency is INR 510.75
-4.30 (-0.83%)
At close: Aug 1, 2025, 3:30 PM IST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 517.50 | 531.20 | 509.75 | 510.75 | - | -0.83% | 728,166 |
| Jul 31, 2025 | 487.85 | 522.50 | 483.40 | 515.05 | - | 4.28% | 1,569,528 |
| Jul 30, 2025 | 500.00 | 512.00 | 490.00 | 493.90 | - | 1.27% | 2,221,521 |
| Jul 29, 2025 | 475.25 | 491.50 | 472.30 | 487.70 | - | 2.15% | 545,965 |
| Jul 28, 2025 | 460.80 | 482.45 | 457.65 | 477.45 | - | 3.85% | 546,431 |
| Jul 25, 2025 | 472.50 | 474.65 | 457.15 | 459.75 | - | -2.33% | 394,597 |
| Jul 24, 2025 | 476.00 | 478.85 | 468.60 | 470.70 | - | -0.63% | 160,999 |
| Jul 23, 2025 | 486.00 | 486.05 | 471.95 | 473.70 | - | -1.80% | 190,332 |
| Jul 22, 2025 | 472.95 | 485.00 | 470.75 | 482.40 | - | 2.31% | 471,083 |
| Jul 21, 2025 | 477.05 | 483.80 | 468.35 | 471.50 | - | -1.67% | 268,447 |
| Jul 18, 2025 | 497.35 | 497.35 | 474.00 | 479.50 | - | -3.51% | 514,553 |
| Jul 17, 2025 | 496.00 | 499.00 | 488.40 | 496.95 | - | 0.98% | 467,350 |
| Jul 16, 2025 | 491.45 | 499.40 | 486.95 | 492.15 | - | 0.14% | 693,867 |
| Jul 15, 2025 | 488.80 | 505.90 | 481.25 | 491.45 | - | 1.03% | 1,515,037 |
| Jul 14, 2025 | 451.00 | 491.95 | 445.05 | 486.45 | - | 8.76% | 1,955,511 |
| Jul 11, 2025 | 442.75 | 449.80 | 436.60 | 447.25 | - | 0.87% | 386,955 |
| Jul 10, 2025 | 440.65 | 447.80 | 438.90 | 443.40 | - | 0.62% | 301,034 |
| Jul 9, 2025 | 442.70 | 452.95 | 439.10 | 440.65 | - | -0.46% | 503,450 |
| Jul 8, 2025 | 434.50 | 453.90 | 434.40 | 442.70 | - | 1.89% | 706,221 |
| Jul 7, 2025 | 436.00 | 448.00 | 430.10 | 434.50 | - | 0.37% | 634,221 |
| Jul 4, 2025 | 422.00 | 435.95 | 422.00 | 432.90 | - | 2.09% | 580,334 |
| Jul 3, 2025 | 423.95 | 427.15 | 420.00 | 424.05 | - | -0.07% | 256,686 |
| Jul 2, 2025 | 429.40 | 429.85 | 419.00 | 424.35 | - | -1.18% | 257,714 |
| Jul 1, 2025 | 435.00 | 440.70 | 424.70 | 429.40 | - | -0.36% | 351,864 |
| Jun 30, 2025 | 427.00 | 433.00 | 423.00 | 430.95 | - | 1.40% | 266,594 |
| Jun 27, 2025 | 434.70 | 435.60 | 423.75 | 425.00 | - | -2.35% | 220,314 |
| Jun 26, 2025 | 437.00 | 443.00 | 421.80 | 435.25 | - | 0.65% | 501,072 |
| Jun 25, 2025 | 428.65 | 436.75 | 428.35 | 432.45 | - | 0.89% | 293,284 |
| Jun 24, 2025 | 430.60 | 436.55 | 426.55 | 428.65 | - | -0.48% | 329,608 |
| Jun 23, 2025 | 421.95 | 432.00 | 421.00 | 430.70 | - | 1.90% | 410,898 |
| Jun 20, 2025 | 415.20 | 425.70 | 415.15 | 422.65 | - | 1.79% | 372,841 |
| Jun 19, 2025 | 428.95 | 432.20 | 413.35 | 415.20 | - | -2.75% | 335,410 |
| Jun 18, 2025 | 436.40 | 439.70 | 425.05 | 426.95 | - | -1.68% | 406,080 |
| Jun 17, 2025 | 435.40 | 442.00 | 431.70 | 434.25 | - | 0.06% | 558,919 |
| Jun 16, 2025 | 423.35 | 437.65 | 418.65 | 434.00 | - | 2.52% | 682,170 |
| Jun 13, 2025 | 410.00 | 429.00 | 407.20 | 423.35 | - | 1.90% | 644,246 |
| Jun 12, 2025 | 426.20 | 432.00 | 411.30 | 415.45 | - | -2.10% | 729,175 |
| Jun 11, 2025 | 436.00 | 441.00 | 417.00 | 424.35 | - | -4.54% | 1,564,679 |
| Jun 10, 2025 | 430.30 | 454.80 | 427.05 | 444.55 | - | 3.42% | 1,453,737 |
| Jun 9, 2025 | 436.10 | 438.70 | 427.70 | 429.85 | - | 0.33% | 619,234 |
| Jun 6, 2025 | 429.95 | 433.30 | 418.50 | 428.45 | - | 1.12% | 1,059,718 |
| Jun 5, 2025 | 406.25 | 424.20 | 400.80 | 423.70 | - | 4.88% | 1,330,921 |
| Jun 4, 2025 | 400.00 | 410.25 | 390.00 | 404.00 | - | 2.58% | 788,422 |
| Jun 3, 2025 | 399.50 | 400.00 | 392.95 | 393.85 | - | -1.07% | 196,415 |
| Jun 2, 2025 | 400.00 | 405.00 | 394.55 | 398.10 | - | -0.40% | 180,974 |
| May 30, 2025 | 396.00 | 400.35 | 393.55 | 399.70 | - | 1.43% | 221,386 |
| May 29, 2025 | 397.25 | 401.90 | 391.65 | 394.05 | - | -0.49% | 210,073 |
| May 28, 2025 | 407.00 | 408.95 | 393.70 | 396.00 | - | -2.25% | 258,289 |
| May 27, 2025 | 398.45 | 412.00 | 396.05 | 405.10 | - | 1.78% | 596,281 |
| May 26, 2025 | 395.00 | 403.00 | 394.05 | 398.00 | - | 0.67% | 436,560 |