Allied Blenders and Distillers Limited (NSE:ABDL)
India · Delayed Price · Currency is INR 507.40
-9.55 (-1.85%)
At close: Sep 2, 2025
NSE:ABDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 508.60 | 512.45 | 491.10 | 493.00 | - | -2.57% | 337,960 |
| Sep 2, 2025 | 519.45 | 520.95 | 505.00 | 506.00 | - | -2.12% | 247,139 |
| Sep 1, 2025 | 508.90 | 523.50 | 502.30 | 516.95 | - | 2.29% | 431,587 |
| Aug 29, 2025 | 502.95 | 515.00 | 502.95 | 505.40 | - | 0.81% | 247,955 |
| Aug 28, 2025 | 510.90 | 514.50 | 498.10 | 501.35 | - | -1.67% | 188,951 |
| Aug 27, 2025 | 509.85 | 509.85 | 509.85 | 509.85 | - | - | - |
| Aug 26, 2025 | 514.50 | 519.70 | 505.65 | 509.85 | - | -0.41% | 422,382 |
| Aug 25, 2025 | 524.30 | 525.40 | 510.00 | 511.95 | - | -1.94% | 189,065 |
| Aug 22, 2025 | 522.00 | 533.00 | 517.80 | 522.10 | - | -0.52% | 294,326 |
| Aug 21, 2025 | 534.95 | 534.95 | 521.85 | 524.85 | - | 0.47% | 287,543 |
| Aug 20, 2025 | 533.00 | 539.35 | 520.05 | 522.40 | - | -0.93% | 522,909 |
| Aug 19, 2025 | 499.50 | 529.95 | 497.60 | 527.30 | - | 6.10% | 1,126,261 |
| Aug 18, 2025 | 492.00 | 506.00 | 490.50 | 497.00 | - | 1.08% | 337,567 |
| Aug 14, 2025 | 496.10 | 502.90 | 488.40 | 491.70 | - | -0.49% | 143,305 |
| Aug 13, 2025 | 494.45 | 496.95 | 487.75 | 494.10 | - | 0.06% | 123,318 |
| Aug 12, 2025 | 488.70 | 498.00 | 488.65 | 493.80 | - | 1.04% | 155,956 |
| Aug 11, 2025 | 495.00 | 501.80 | 485.70 | 488.70 | - | -1.55% | 233,361 |
| Aug 8, 2025 | 504.00 | 505.90 | 492.40 | 496.40 | - | -1.56% | 252,531 |
| Aug 7, 2025 | 495.00 | 511.00 | 486.35 | 504.25 | - | 1.50% | 436,514 |
| Aug 6, 2025 | 510.70 | 511.00 | 491.60 | 496.80 | - | -2.47% | 420,815 |
| Aug 5, 2025 | 534.80 | 539.80 | 506.70 | 509.40 | - | -3.69% | 913,167 |
| Aug 4, 2025 | 513.05 | 530.85 | 508.25 | 528.90 | - | 3.55% | 674,680 |
| Aug 1, 2025 | 516.00 | 531.90 | 504.00 | 510.75 | - | -0.83% | 648,280 |
| Jul 31, 2025 | 485.00 | 522.50 | 482.00 | 515.05 | - | 4.28% | 1,521,105 |
| 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 |