Allied Blenders and Distillers Limited (NSE:ABDL)
India · Delayed Price · Currency is INR 642.90
+0.80 (0.12%)
Nov 7, 2025, 3:30 PM IST
NSE:ABDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 642.10 | 653.70 | 637.60 | 642.90 | 641.95 | 0.55% | 982,061 |
| Nov 6, 2025 | 667.70 | 671.95 | 635.00 | 639.40 | 639.40 | -4.97% | 1,170,310 |
| Nov 4, 2025 | 689.60 | 696.90 | 663.65 | 672.85 | 672.85 | -1.56% | 1,244,736 |
| Nov 3, 2025 | 719.95 | 719.95 | 663.90 | 683.50 | 683.50 | 3.26% | 1,013,345 |
| Oct 31, 2025 | 647.35 | 671.95 | 638.00 | 661.95 | 661.95 | 3.60% | 1,399,945 |
| Oct 30, 2025 | 648.30 | 653.90 | 637.55 | 638.95 | 638.95 | -1.44% | 465,489 |
| Oct 29, 2025 | 614.25 | 654.50 | 613.35 | 648.30 | 648.30 | 6.01% | 1,650,477 |
| Oct 28, 2025 | 612.00 | 618.15 | 604.20 | 611.55 | 611.55 | -0.24% | 700,800 |
| Oct 27, 2025 | 617.90 | 628.65 | 601.80 | 613.05 | 613.05 | -0.73% | 757,072 |
| Oct 24, 2025 | 627.00 | 640.00 | 613.65 | 617.55 | 617.55 | -1.26% | 1,468,501 |
| Oct 23, 2025 | 607.95 | 629.00 | 605.30 | 625.40 | 625.40 | 3.62% | 1,169,834 |
| Oct 21, 2025 | 589.75 | 609.00 | 586.35 | 603.55 | 603.55 | 3.66% | 534,593 |
| Oct 20, 2025 | 551.55 | 587.60 | 551.00 | 582.25 | 582.25 | 5.64% | 1,310,443 |
| Oct 17, 2025 | 539.35 | 562.00 | 539.35 | 551.15 | 551.15 | 1.64% | 518,494 |
| Oct 16, 2025 | 541.75 | 547.00 | 537.00 | 542.25 | 542.25 | 0.12% | 216,009 |
| Oct 15, 2025 | 525.00 | 544.85 | 525.00 | 541.60 | 541.60 | 2.29% | 304,209 |
| Oct 14, 2025 | 528.45 | 537.00 | 526.15 | 529.45 | 529.45 | 0.12% | 207,673 |
| Oct 13, 2025 | 544.95 | 551.45 | 525.75 | 528.80 | 528.80 | -2.99% | 331,057 |
| Oct 10, 2025 | 547.95 | 563.10 | 543.00 | 545.10 | 545.10 | -0.05% | 350,517 |
| Oct 9, 2025 | 545.75 | 553.35 | 542.90 | 545.35 | 545.35 | -0.78% | 154,486 |
| Oct 8, 2025 | 540.05 | 554.05 | 540.05 | 549.65 | 549.65 | 0.55% | 193,025 |
| Oct 7, 2025 | 556.65 | 560.00 | 543.35 | 546.65 | 546.65 | -1.67% | 253,205 |
| Oct 6, 2025 | 559.35 | 559.35 | 549.35 | 555.95 | 555.95 | 0.55% | 362,839 |
| Oct 3, 2025 | 539.60 | 556.00 | 527.40 | 552.90 | 552.90 | 4.30% | 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 |