NSE:ABDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	565.40	584.85	565.30	583.10	583.10	2.72%	258,823
Jun 8, 2026	575.00	580.10	560.75	567.65	567.65	-2.25%	174,001
Jun 5, 2026	571.80	586.95	571.75	580.70	580.70	1.55%	301,894
Jun 4, 2026	572.20	589.60	567.10	571.85	571.85	-0.06%	377,233
Jun 3, 2026	546.50	573.90	542.20	572.20	572.20	4.68%	317,367
Jun 2, 2026	550.70	551.80	542.00	546.60	546.60	-0.90%	114,829
Jun 1, 2026	567.65	570.65	550.00	551.55	551.55	-1.21%	229,968
May 29, 2026	539.95	566.80	538.15	558.30	558.30	3.42%	330,864
May 27, 2026	544.90	546.00	536.40	539.85	539.85	-0.93%	191,536
May 26, 2026	538.15	551.10	534.80	544.90	544.90	1.66%	332,560
May 25, 2026	541.00	547.15	534.00	536.00	536.00	-0.06%	145,903
May 22, 2026	528.60	555.35	528.60	536.30	536.30	-0.12%	224,435
May 21, 2026	539.85	539.85	525.40	536.95	536.95	0.88%	244,733
May 20, 2026	529.50	534.90	510.65	532.25	532.25	0.14%	246,431
May 19, 2026	520.00	539.70	505.15	531.50	531.50	0.74%	470,772
May 18, 2026	555.35	555.35	527.60	527.60	527.60	-5.00%	283,973
May 15, 2026	538.00	563.00	532.80	555.35	555.35	0.68%	805,576
May 14, 2026	567.50	575.00	544.75	551.60	551.60	-1.79%	318,898
May 13, 2026	563.55	575.00	553.00	561.65	561.65	-1.02%	195,406
May 12, 2026	588.05	590.80	565.30	567.45	567.45	-3.57%	317,830
May 11, 2026	593.00	599.00	581.50	588.45	588.45	-0.48%	308,774
May 8, 2026	572.00	600.00	562.35	591.30	591.30	3.37%	900,364
May 7, 2026	553.00	572.00	552.20	572.00	572.00	4.99%	319,604
May 6, 2026	545.00	549.90	537.20	544.80	544.80	1.07%	123,192
May 5, 2026	536.80	547.55	533.10	539.05	539.05	0.35%	311,070
May 4, 2026	535.00	540.25	525.00	537.15	537.15	1.01%	242,376
Apr 30, 2026	555.00	564.80	528.00	531.80	531.80	-3.63%	384,581
Apr 29, 2026	550.00	557.95	541.45	551.85	551.85	1.43%	349,187
Apr 28, 2026	552.00	559.35	539.35	544.05	544.05	-1.89%	163,779
Apr 27, 2026	563.45	564.30	552.20	554.55	554.55	-0.67%	102,883
Apr 24, 2026	562.00	569.95	548.65	558.30	558.30	-0.51%	189,555
Apr 23, 2026	552.00	573.90	550.00	561.15	561.15	1.46%	336,248
Apr 22, 2026	564.55	567.75	551.00	553.10	553.10	-2.13%	239,436
Apr 21, 2026	574.30	578.90	563.45	565.15	565.15	-1.44%	234,420
Apr 20, 2026	575.00	588.00	566.95	573.40	573.40	-0.07%	560,110
Apr 17, 2026	545.00	576.00	542.55	573.80	573.80	6.36%	1,080,376
Apr 16, 2026	519.80	545.50	516.80	539.50	539.50	4.32%	841,156
Apr 15, 2026	509.00	520.90	506.00	517.15	517.15	3.45%	541,596
Apr 13, 2026	500.00	507.95	489.60	499.90	499.90	-1.86%	588,895
Apr 10, 2026	473.00	513.20	470.10	509.40	509.40	9.18%	2,138,634
Apr 9, 2026	451.60	476.80	451.60	466.55	466.55	2.06%	619,812
Apr 8, 2026	444.00	461.00	430.05	457.15	457.15	8.82%	646,841
Apr 7, 2026	425.00	429.00	416.70	420.10	420.10	-1.73%	326,476
Apr 6, 2026	423.80	431.65	413.10	427.50	427.50	0.86%	356,175
Apr 2, 2026	410.00	428.20	406.30	423.85	423.85	0.55%	351,760
Apr 1, 2026	405.10	424.50	404.05	421.55	421.55	4.33%	528,378
Mar 30, 2026	395.10	414.70	388.00	404.05	404.05	1.76%	1,446,683
Mar 27, 2026	408.50	410.00	386.25	397.05	397.05	-2.80%	1,388,011
Mar 25, 2026	402.00	416.90	397.50	408.50	408.50	3.18%	727,015
Mar 24, 2026	394.90	402.85	385.35	395.90	395.90	3.06%	686,563