Allied Blenders and Distillers Limited (NSE:ABDL)
India · Delayed Price · Currency is INR 569.50
-13.60 (-2.33%)
Jun 10, 2026, 3:20 PM IST
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 |