Allied Blenders and Distillers Limited (NSE:ABDL)
India · Delayed Price · Currency is INR 694.25
-20.40 (-2.85%)
Oct 7, 2026, 3:29 PM IST
NSE:ABDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 719.60 | 719.60 | 692.00 | 694.25 | 694.25 | -2.85% | 398,467 |
| Oct 6, 2026 | 700.25 | 727.85 | 691.55 | 714.65 | 714.65 | 2.57% | 701,809 |
| Oct 5, 2026 | 682.00 | 701.00 | 680.25 | 696.75 | 696.75 | 2.55% | 337,569 |
| Oct 1, 2026 | 718.00 | 718.00 | 673.95 | 679.45 | 679.45 | -5.49% | 1,056,525 |
| Sep 30, 2026 | 716.50 | 729.00 | 711.65 | 718.90 | 718.90 | 0.33% | 319,559 |
| Sep 29, 2026 | 719.85 | 726.90 | 706.40 | 716.50 | 716.50 | -0.96% | 510,230 |
| Sep 28, 2026 | 731.95 | 739.00 | 720.25 | 723.45 | 723.45 | 1.17% | 1,807,712 |
| Sep 25, 2026 | 725.00 | 753.80 | 705.80 | 715.05 | 715.05 | 0.41% | 4,070,753 |
| Sep 24, 2026 | 660.00 | 722.00 | 650.00 | 712.15 | 712.15 | 8.49% | 6,590,774 |
| Sep 23, 2026 | 651.75 | 664.35 | 647.40 | 656.40 | 656.40 | 1.31% | 2,319,309 |
| Sep 22, 2026 | 660.65 | 661.40 | 631.70 | 647.90 | 647.90 | -1.28% | 798,258 |
| Sep 21, 2026 | 649.95 | 664.00 | 641.70 | 656.30 | 656.30 | 1.34% | 423,120 |
| Sep 18, 2026 | 649.90 | 659.55 | 641.00 | 647.60 | 647.60 | -0.84% | 437,696 |
| Sep 17, 2026 | 652.35 | 657.40 | 636.95 | 653.10 | 653.10 | 0.86% | 560,511 |
| Sep 16, 2026 | 635.15 | 655.00 | 619.00 | 647.55 | 647.55 | 2.53% | 1,453,879 |
| Sep 15, 2026 | 635.00 | 644.40 | 622.00 | 631.60 | 631.60 | -0.14% | 522,432 |
| Sep 11, 2026 | 601.00 | 636.90 | 599.00 | 632.50 | 632.50 | 3.44% | 563,681 |
| Sep 10, 2026 | 603.00 | 613.70 | 598.40 | 611.45 | 611.45 | 1.21% | 300,853 |
| Sep 9, 2026 | 594.50 | 607.50 | 586.55 | 604.15 | 604.15 | 1.62% | 320,490 |
| Sep 8, 2026 | 600.95 | 603.00 | 591.35 | 594.50 | 594.50 | -0.92% | 204,726 |
| Sep 7, 2026 | 609.90 | 610.40 | 596.85 | 600.00 | 600.00 | -1.63% | 428,345 |
| Sep 4, 2026 | 603.25 | 614.15 | 603.25 | 609.95 | 609.95 | 0.09% | 114,222 |
| Sep 3, 2026 | 609.95 | 615.30 | 602.30 | 609.40 | 609.40 | 0.83% | 127,184 |
| Sep 2, 2026 | 614.00 | 614.90 | 603.35 | 604.40 | 604.40 | -2.07% | 125,467 |
| Sep 1, 2026 | 628.80 | 628.80 | 613.00 | 617.20 | 617.20 | -0.19% | 230,238 |
| Aug 31, 2026 | 610.00 | 622.25 | 600.25 | 618.40 | 618.40 | 1.38% | 289,013 |
| Aug 28, 2026 | 607.50 | 613.40 | 605.65 | 610.00 | 610.00 | 0.41% | 109,318 |
| Aug 27, 2026 | 619.90 | 621.20 | 605.00 | 607.50 | 607.50 | -1.01% | 161,808 |
| Aug 26, 2026 | 635.65 | 635.65 | 611.60 | 613.70 | 613.70 | -3.12% | 249,704 |
| Aug 25, 2026 | 615.00 | 643.90 | 613.40 | 633.45 | 633.45 | 3.78% | 1,119,810 |
| Aug 24, 2026 | 607.90 | 615.30 | 592.20 | 610.35 | 610.35 | 2.58% | 480,168 |
| 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 |