NSE:ABDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	569.00	612.00	560.00	608.45	603.23	6.43%	1,306,233
Jun 10, 2026	588.80	589.65	569.25	571.70	566.79	-1.96%	170,415
Jun 9, 2026	565.40	584.85	565.30	583.10	578.09	2.72%	258,823
Jun 8, 2026	575.00	580.10	560.75	567.65	562.78	-2.25%	174,001
Jun 5, 2026	571.80	586.95	571.75	580.70	575.72	1.55%	301,894
Jun 4, 2026	572.20	589.60	567.10	571.85	566.94	-0.06%	377,233
Jun 3, 2026	546.50	573.90	542.20	572.20	567.29	4.68%	317,367
Jun 2, 2026	550.70	551.80	542.00	546.60	541.91	-0.90%	114,829
Jun 1, 2026	567.65	570.65	550.00	551.55	546.82	-1.21%	229,968
May 29, 2026	539.95	566.80	538.15	558.30	553.51	3.42%	330,864
May 27, 2026	544.90	546.00	536.40	539.85	535.22	-0.93%	191,536
May 26, 2026	538.15	551.10	534.80	544.90	540.22	1.66%	332,560
May 25, 2026	541.00	547.15	534.00	536.00	531.40	-0.06%	145,903
May 22, 2026	528.60	555.35	528.60	536.30	531.70	-0.12%	224,435
May 21, 2026	539.85	539.85	525.40	536.95	532.34	0.88%	244,733