Allied Blenders and Distillers Limited (NSE:ABDL)
India · Delayed Price · Currency is INR 551.50
+9.25 (1.71%)
At close: Oct 17, 2025
NSE:ABDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 542.00 | 562.00 | 541.90 | 551.50 | 551.50 | 1.71% | 518,494 |
| Oct 16, 2025 | 543.95 | 547.05 | 536.65 | 542.25 | 542.25 | 0.17% | 216,009 |
| Oct 15, 2025 | 525.10 | 544.60 | 525.10 | 541.35 | 541.35 | 2.43% | 304,209 |
| Oct 14, 2025 | 530.00 | 537.75 | 526.35 | 528.50 | 528.50 | -0.07% | 207,673 |
| Oct 13, 2025 | 542.05 | 552.00 | 525.65 | 528.85 | 528.85 | -2.97% | 331,057 |
| Oct 10, 2025 | 545.05 | 562.00 | 542.20 | 545.05 | 545.05 | - | 350,517 |
| Oct 9, 2025 | 552.55 | 553.25 | 542.15 | 545.05 | 545.05 | -1.01% | 154,486 |
| Oct 8, 2025 | 542.80 | 554.80 | 541.45 | 550.60 | 550.60 | 0.72% | 193,025 |
| Oct 7, 2025 | 556.00 | 560.35 | 542.60 | 546.65 | 546.65 | -1.75% | 253,205 |
| Oct 6, 2025 | 558.00 | 558.75 | 550.00 | 556.40 | 556.40 | 0.61% | 362,839 |
| Oct 3, 2025 | 536.00 | 556.00 | 527.15 | 553.00 | 553.00 | 4.32% | 734,643 |
| Oct 1, 2025 | 513.25 | 540.00 | 509.10 | 530.10 | 530.10 | 4.41% | 396,210 |
| Sep 30, 2025 | 514.95 | 518.00 | 505.00 | 507.70 | 507.70 | -0.61% | 150,222 |
| Sep 29, 2025 | 516.00 | 525.40 | 508.30 | 510.80 | 510.80 | -0.89% | 180,403 |
| Sep 26, 2025 | 523.55 | 525.40 | 509.55 | 515.40 | 515.40 | -1.56% | 255,596 |
| Sep 25, 2025 | 534.00 | 537.90 | 520.80 | 523.55 | 523.55 | -2.20% | 260,158 |
| Sep 24, 2025 | 531.70 | 539.15 | 525.25 | 535.30 | 535.30 | 0.68% | 284,102 |
| Sep 23, 2025 | 540.90 | 542.95 | 530.50 | 531.70 | 531.70 | -1.72% | 303,516 |
| Sep 22, 2025 | 549.65 | 555.50 | 538.00 | 541.00 | 541.00 | -1.57% | 257,937 |
| Sep 19, 2025 | 555.00 | 560.00 | 547.00 | 549.65 | 549.65 | -0.14% | 309,832 |
| Sep 18, 2025 | 545.00 | 552.95 | 542.70 | 550.40 | 550.40 | 1.13% | 287,614 |
| Sep 17, 2025 | 551.00 | 556.60 | 534.00 | 544.25 | 544.25 | -1.39% | 479,343 |
| Sep 16, 2025 | 564.35 | 564.35 | 547.05 | 551.90 | 551.90 | -2.21% | 538,730 |
| Sep 15, 2025 | 556.00 | 565.50 | 548.50 | 564.35 | 564.35 | 3.42% | 1,359,396 |
| Sep 12, 2025 | 535.00 | 548.00 | 526.00 | 545.70 | 545.70 | 3.13% | 1,105,587 |
| Sep 11, 2025 | 508.00 | 532.00 | 507.95 | 529.15 | 529.15 | 4.09% | 937,668 |
| Sep 10, 2025 | 511.55 | 515.10 | 505.10 | 508.35 | 508.35 | 0.37% | 171,485 |
| Sep 9, 2025 | 512.40 | 512.65 | 503.75 | 506.50 | 506.50 | -0.73% | 148,525 |
| Sep 8, 2025 | 501.10 | 515.60 | 496.70 | 510.20 | 510.20 | 1.91% | 302,977 |
| Sep 5, 2025 | 495.70 | 502.60 | 491.25 | 500.65 | 500.65 | 1.35% | 159,359 |
| Sep 4, 2025 | 496.00 | 503.30 | 492.60 | 494.00 | 494.00 | 0.23% | 285,289 |
| Sep 3, 2025 | 509.60 | 513.20 | 491.10 | 492.85 | 492.85 | -2.87% | 391,366 |
| Sep 2, 2025 | 519.70 | 520.95 | 504.30 | 507.40 | 507.40 | -1.85% | 225,680 |
| Sep 1, 2025 | 508.90 | 523.50 | 502.30 | 516.95 | 516.95 | 2.29% | 431,587 |
| Aug 29, 2025 | 502.95 | 515.00 | 502.95 | 505.40 | 505.40 | 0.81% | 247,955 |
| Aug 28, 2025 | 510.90 | 514.50 | 498.10 | 501.35 | 501.35 | -1.67% | 188,951 |
| Aug 26, 2025 | 514.50 | 519.70 | 505.65 | 509.85 | 509.85 | -0.41% | 422,382 |
| Aug 25, 2025 | 524.30 | 525.40 | 510.00 | 511.95 | 511.95 | -1.94% | 189,065 |
| Aug 22, 2025 | 522.00 | 533.00 | 517.80 | 522.10 | 522.10 | -0.52% | 294,326 |
| Aug 21, 2025 | 534.95 | 534.95 | 521.85 | 524.85 | 524.85 | 0.47% | 287,543 |
| Aug 20, 2025 | 533.00 | 539.35 | 520.05 | 522.40 | 522.40 | -0.93% | 522,909 |
| Aug 19, 2025 | 499.50 | 529.95 | 497.60 | 527.30 | 527.30 | 6.10% | 1,126,261 |
| Aug 18, 2025 | 492.00 | 506.00 | 490.50 | 497.00 | 497.00 | 1.08% | 337,567 |
| Aug 14, 2025 | 496.10 | 502.90 | 488.40 | 491.70 | 491.70 | -0.49% | 143,305 |
| Aug 13, 2025 | 494.45 | 496.95 | 487.75 | 494.10 | 494.10 | 0.06% | 123,318 |
| Aug 12, 2025 | 488.70 | 498.00 | 488.65 | 493.80 | 493.80 | 1.04% | 155,956 |
| Aug 11, 2025 | 495.00 | 501.80 | 485.70 | 488.70 | 488.70 | -1.55% | 233,361 |
| Aug 8, 2025 | 504.00 | 505.90 | 492.40 | 496.40 | 496.40 | -1.56% | 252,531 |
| Aug 7, 2025 | 495.00 | 511.00 | 486.35 | 504.25 | 504.25 | 1.50% | 436,514 |
| Aug 6, 2025 | 510.70 | 511.00 | 491.60 | 496.80 | 496.80 | -2.47% | 420,815 |