Allied Blenders and Distillers Limited (NSE:ABDL)
India · Delayed Price · Currency is INR 522.90
-8.60 (-1.62%)
May 20, 2026, 11:30 AM IST
NSE:ABDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 520.00 | 539.70 | 505.15 | 531.50 | 531.50 | 0.69% | 470,679 |
| May 18, 2026 | 552.80 | 553.30 | 527.85 | 527.85 | 527.85 | -5.08% | 284,000 |
| May 15, 2026 | 540.00 | 562.85 | 534.00 | 556.10 | 556.10 | 1.00% | 805,633 |
| May 14, 2026 | 571.95 | 574.00 | 546.00 | 550.60 | 550.60 | -1.80% | 318,898 |
| May 13, 2026 | 564.20 | 575.70 | 554.10 | 560.70 | 560.70 | -1.02% | 195,406 |
| May 12, 2026 | 599.75 | 599.75 | 565.10 | 566.50 | 566.50 | -3.66% | 317,900 |
| May 11, 2026 | 598.70 | 598.70 | 580.55 | 588.05 | 588.05 | -0.61% | 308,774 |
| May 8, 2026 | 575.00 | 599.65 | 565.00 | 591.65 | 591.65 | 3.60% | 900,364 |
| May 7, 2026 | 550.05 | 571.10 | 550.05 | 571.10 | 571.10 | 4.41% | 319,604 |
| May 6, 2026 | 549.55 | 549.55 | 537.00 | 547.00 | 547.00 | 0.92% | 123,257 |
| May 5, 2026 | 535.20 | 545.00 | 533.10 | 542.00 | 542.00 | 0.37% | 311,070 |
| May 4, 2026 | 533.45 | 540.30 | 525.00 | 540.00 | 540.00 | 1.09% | 242,444 |
| Apr 30, 2026 | 547.45 | 565.35 | 528.80 | 534.20 | 534.20 | -3.92% | 384,581 |
| Apr 29, 2026 | 548.65 | 559.60 | 541.50 | 556.00 | 556.00 | 1.28% | 349,187 |
| Apr 28, 2026 | 553.55 | 558.00 | 541.40 | 549.00 | 549.00 | -1.42% | 163,823 |
| Apr 27, 2026 | 561.15 | 564.35 | 552.05 | 556.90 | 556.90 | -0.69% | 102,883 |
| Apr 24, 2026 | 566.55 | 569.00 | 548.65 | 560.75 | 560.75 | -0.40% | 189,648 |
| Apr 23, 2026 | 551.35 | 574.90 | 550.05 | 563.00 | 563.00 | 1.61% | 336,248 |
| Apr 22, 2026 | 563.05 | 568.10 | 550.40 | 554.10 | 554.10 | -1.85% | 239,436 |
| Apr 21, 2026 | 570.15 | 578.90 | 562.35 | 564.55 | 564.55 | -1.60% | 234,420 |
| Apr 20, 2026 | 578.80 | 587.70 | 567.25 | 573.75 | 573.75 | 0.13% | 560,140 |
| Apr 17, 2026 | 548.95 | 575.00 | 541.95 | 573.00 | 573.00 | 6.32% | 1,080,376 |
| Apr 16, 2026 | 527.35 | 544.75 | 517.70 | 538.95 | 538.95 | 4.25% | 841,156 |
| Apr 15, 2026 | 504.15 | 520.40 | 504.15 | 517.00 | 517.00 | 3.36% | 541,663 |
| Apr 13, 2026 | 500.00 | 507.70 | 489.00 | 500.20 | 500.20 | -2.17% | 588,895 |
| Apr 10, 2026 | 474.95 | 513.45 | 470.05 | 511.30 | 511.30 | 9.53% | 2,138,634 |
| Apr 9, 2026 | 456.00 | 477.05 | 455.45 | 466.80 | 466.80 | 2.14% | 619,812 |
| Apr 8, 2026 | 440.00 | 460.85 | 430.00 | 457.00 | 457.00 | 8.78% | 646,841 |
| Apr 7, 2026 | 429.90 | 429.90 | 417.10 | 420.10 | 420.10 | -1.58% | 326,503 |
| Apr 6, 2026 | 424.00 | 431.05 | 413.35 | 426.85 | 426.85 | 0.68% | 356,175 |
| Apr 2, 2026 | 419.55 | 427.70 | 407.15 | 423.95 | 423.95 | 0.64% | 351,762 |
| Apr 1, 2026 | 396.05 | 424.25 | 396.05 | 421.25 | 421.25 | 4.10% | 528,378 |
| Mar 30, 2026 | 387.20 | 414.95 | 387.20 | 404.65 | 404.65 | 1.94% | 1,446,683 |
| Mar 27, 2026 | 416.10 | 416.10 | 386.00 | 396.95 | 396.95 | -2.80% | 1,388,011 |
| Mar 25, 2026 | 402.50 | 415.60 | 397.90 | 408.40 | 408.40 | 3.18% | 727,015 |
| Mar 24, 2026 | 386.55 | 402.55 | 385.65 | 395.80 | 395.80 | 3.01% | 686,751 |
| Mar 23, 2026 | 405.25 | 406.00 | 382.70 | 384.25 | 384.25 | -5.49% | 509,599 |
| Mar 20, 2026 | 416.50 | 418.05 | 404.20 | 406.55 | 406.55 | -1.48% | 359,806 |
| Mar 19, 2026 | 422.50 | 422.50 | 411.05 | 412.65 | 412.65 | -2.50% | 285,954 |
| Mar 18, 2026 | 422.00 | 432.35 | 419.00 | 423.25 | 423.25 | 0.95% | 447,892 |
| Mar 17, 2026 | 437.85 | 443.25 | 416.15 | 419.25 | 419.25 | -5.21% | 653,529 |
| Mar 16, 2026 | 441.70 | 450.35 | 435.05 | 442.30 | 442.30 | 0.15% | 340,556 |
| Mar 13, 2026 | 463.50 | 468.80 | 439.25 | 441.65 | 441.65 | -4.68% | 381,288 |
| Mar 12, 2026 | 464.05 | 471.70 | 459.90 | 463.35 | 463.35 | -2.13% | 148,412 |
| Mar 11, 2026 | 479.00 | 486.10 | 470.00 | 473.45 | 473.45 | -0.97% | 168,566 |
| Mar 10, 2026 | 469.65 | 479.60 | 458.90 | 478.10 | 478.10 | 3.79% | 231,157 |
| Mar 9, 2026 | 470.00 | 470.00 | 453.60 | 460.65 | 460.65 | -2.88% | 221,642 |
| Mar 6, 2026 | 451.00 | 479.35 | 449.35 | 474.30 | 474.30 | 5.17% | 1,335,217 |
| Mar 5, 2026 | 450.20 | 458.40 | 442.20 | 451.00 | 451.00 | 0.20% | 356,706 |
| Mar 4, 2026 | 461.55 | 464.15 | 448.00 | 450.10 | 450.10 | -4.38% | 422,574 |