Allied Blenders and Distillers Limited (NSE:ABDL)
India · Delayed Price · Currency is INR 628.45
-0.35 (-0.06%)
At close: Dec 5, 2025
NSE:ABDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 631.05 | 633.50 | 619.60 | 628.45 | 628.45 | -0.06% | 289,812 |
| Dec 4, 2025 | 624.40 | 630.30 | 615.00 | 628.80 | 628.80 | 1.95% | 392,788 |
| Dec 3, 2025 | 602.40 | 623.45 | 602.40 | 616.75 | 616.75 | 3.03% | 775,210 |
| Dec 2, 2025 | 622.00 | 622.00 | 597.10 | 598.60 | 598.60 | -3.91% | 996,873 |
| Dec 1, 2025 | 652.00 | 652.00 | 618.00 | 622.95 | 622.95 | -4.72% | 882,838 |
| Nov 28, 2025 | 654.55 | 679.80 | 644.35 | 653.80 | 653.80 | -0.11% | 718,126 |
| Nov 27, 2025 | 654.85 | 670.00 | 646.20 | 654.55 | 654.55 | 0.37% | 631,892 |
| Nov 26, 2025 | 661.00 | 662.75 | 648.55 | 652.15 | 652.15 | -1.28% | 320,192 |
| Nov 25, 2025 | 651.90 | 667.50 | 641.45 | 660.60 | 660.60 | 1.44% | 390,773 |
| Nov 24, 2025 | 650.70 | 655.05 | 645.40 | 651.25 | 651.25 | 0.08% | 381,311 |
| Nov 21, 2025 | 649.50 | 665.50 | 639.00 | 650.75 | 650.75 | -0.54% | 655,999 |
| Nov 20, 2025 | 667.50 | 674.00 | 649.00 | 654.30 | 654.30 | -0.98% | 522,493 |
| Nov 19, 2025 | 666.25 | 673.40 | 656.80 | 660.75 | 660.75 | -0.57% | 478,141 |
| Nov 18, 2025 | 669.95 | 679.00 | 660.05 | 664.55 | 664.55 | -0.87% | 606,535 |
| Nov 17, 2025 | 651.30 | 672.70 | 644.60 | 670.35 | 670.35 | 3.15% | 703,629 |
| Nov 14, 2025 | 624.85 | 654.80 | 620.50 | 649.90 | 649.90 | 3.90% | 503,836 |
| Nov 13, 2025 | 639.95 | 645.05 | 624.50 | 625.50 | 625.50 | -1.75% | 549,918 |
| Nov 12, 2025 | 620.80 | 639.00 | 612.45 | 636.65 | 636.65 | 3.11% | 608,948 |
| Nov 11, 2025 | 622.00 | 629.45 | 608.00 | 617.45 | 617.45 | -0.87% | 450,691 |
| Nov 10, 2025 | 646.90 | 648.70 | 620.20 | 622.90 | 622.90 | -3.11% | 520,596 |
| Nov 7, 2025 | 642.10 | 653.70 | 637.60 | 642.90 | 642.90 | 0.12% | 983,223 |
| Nov 6, 2025 | 665.90 | 672.00 | 639.05 | 642.10 | 642.10 | -4.46% | 1,170,297 |
| Nov 4, 2025 | 687.50 | 696.80 | 664.00 | 672.05 | 672.05 | -1.72% | 1,244,736 |
| Nov 3, 2025 | 666.00 | 689.90 | 663.65 | 683.80 | 683.80 | 3.29% | 1,013,345 |
| Oct 31, 2025 | 640.00 | 671.40 | 637.05 | 662.05 | 662.05 | 3.54% | 1,399,945 |
| Oct 30, 2025 | 648.75 | 654.00 | 637.05 | 639.40 | 639.40 | -1.44% | 465,489 |
| Oct 29, 2025 | 615.90 | 654.55 | 612.60 | 648.75 | 648.75 | 6.02% | 1,650,477 |
| Oct 28, 2025 | 611.85 | 618.05 | 603.60 | 611.90 | 611.90 | 0.01% | 700,800 |
| Oct 27, 2025 | 615.00 | 629.00 | 601.45 | 611.85 | 611.85 | -1.05% | 757,072 |
| Oct 24, 2025 | 625.45 | 640.00 | 613.50 | 618.35 | 618.35 | -1.14% | 1,468,501 |
| Oct 23, 2025 | 609.80 | 629.90 | 605.05 | 625.45 | 625.45 | 3.61% | 1,169,834 |
| Oct 21, 2025 | 589.60 | 609.40 | 585.85 | 603.65 | 603.65 | 3.92% | 534,593 |
| Oct 20, 2025 | 554.15 | 587.75 | 549.60 | 580.90 | 580.90 | 5.33% | 1,310,443 |
| 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 |