NSE:ABDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	590.80	599.90	584.30	595.00	595.00	-0.08%	298,299
Aug 20, 2026	600.90	604.45	587.95	595.45	595.45	-0.43%	171,993
Aug 19, 2026	614.90	614.90	595.00	598.05	598.05	-2.38%	198,476
Aug 18, 2026	612.95	617.90	607.80	612.60	612.60	0.32%	266,137
Aug 17, 2026	601.90	611.90	593.20	610.65	610.65	1.87%	333,738
Aug 14, 2026	630.70	631.95	591.10	599.45	599.45	-4.50%	528,711
Aug 13, 2026	617.00	638.00	615.40	627.70	627.70	2.21%	375,599
Aug 12, 2026	622.60	622.90	603.05	614.15	614.15	-0.91%	460,412
Aug 11, 2026	630.00	630.70	616.05	619.80	619.80	-0.78%	188,769
Aug 10, 2026	598.50	628.00	591.75	624.70	624.70	4.25%	461,700
Aug 7, 2026	608.70	617.75	584.75	599.25	599.25	-0.95%	551,365
Aug 6, 2026	615.05	619.65	596.85	605.00	605.00	-1.49%	364,877
Aug 5, 2026	620.00	631.00	610.65	614.15	614.15	-1.40%	202,234
Aug 4, 2026	619.65	628.20	606.40	622.85	622.85	0.53%	504,030
Aug 3, 2026	619.50	630.00	616.00	619.55	619.55	0.01%	159,051
Jul 31, 2026	654.00	654.00	613.70	619.50	619.50	-4.46%	338,507
Jul 30, 2026	652.00	655.00	637.05	648.45	648.45	0.57%	318,327
Jul 29, 2026	620.95	648.00	619.00	644.80	644.80	3.95%	451,157
Jul 28, 2026	624.30	625.05	613.70	620.30	620.30	-0.64%	151,844
Jul 27, 2026	630.00	641.95	621.15	624.30	624.30	0.57%	246,389
Jul 24, 2026	585.00	626.70	580.00	620.75	620.75	3.02%	917,748
Jul 23, 2026	613.90	623.40	593.40	602.55	602.55	-2.14%	204,167
Jul 22, 2026	618.00	628.65	611.60	615.70	615.70	-0.60%	260,401
Jul 21, 2026	629.00	630.95	618.00	619.40	619.40	-1.11%	125,100
Jul 20, 2026	622.35	629.35	616.05	626.35	626.35	1.59%	170,346
Jul 17, 2026	631.90	633.95	610.30	616.55	616.55	-1.95%	188,379
Jul 16, 2026	623.95	637.00	615.00	628.80	628.80	1.35%	393,642
Jul 15, 2026	625.00	628.70	611.00	620.45	620.45	-0.29%	524,540
Jul 14, 2026	624.00	628.80	613.00	622.25	622.25	-0.64%	618,174
Jul 13, 2026	645.00	645.00	623.10	626.25	626.25	-3.47%	545,441
Jul 10, 2026	667.95	676.45	645.05	648.75	648.75	-2.68%	1,420,666
Jul 9, 2026	670.00	684.00	665.00	666.60	666.60	-1.22%	265,076
Jul 8, 2026	686.00	697.50	668.00	674.80	674.80	-1.63%	432,530
Jul 7, 2026	708.70	711.35	680.10	686.00	686.00	-2.38%	562,877
Jul 6, 2026	655.15	711.70	651.00	702.70	702.70	7.26%	3,209,094
Jul 3, 2026	674.95	674.95	650.25	655.15	655.15	-2.65%	411,744
Jul 2, 2026	673.10	675.00	661.00	672.95	672.95	0.51%	213,375
Jul 1, 2026	666.95	675.95	660.90	669.55	669.55	0.25%	448,596
Jun 30, 2026	664.95	675.45	650.30	667.90	667.90	1.27%	486,920
Jun 29, 2026	624.05	668.50	624.05	659.50	659.50	5.98%	1,516,302
Jun 25, 2026	628.90	628.90	618.35	622.30	622.30	-0.22%	137,456
Jun 24, 2026	624.45	632.45	617.55	629.05	623.65	1.37%	178,456
Jun 23, 2026	634.90	638.60	610.15	620.55	615.22	-1.74%	335,400
Jun 22, 2026	634.40	642.00	630.00	631.55	626.13	0.05%	204,549
Jun 19, 2026	635.90	640.90	625.00	631.25	625.83	-0.24%	201,779
Jun 18, 2026	636.70	646.80	629.50	632.80	627.37	0.40%	294,081
Jun 17, 2026	633.00	633.70	623.00	630.25	624.84	0.08%	161,710
Jun 16, 2026	629.50	634.80	620.50	629.75	624.34	0.30%	245,552
Jun 15, 2026	648.95	652.60	620.90	627.85	622.46	-2.58%	554,422
Jun 12, 2026	614.50	646.95	608.85	644.45	638.92	5.92%	2,054,909