Allied Blenders and Distillers Limited (NSE:ABDL)
India · Delayed Price · Currency is INR 622.10
-10.40 (-1.64%)
Sep 15, 2026, 2:00 PM IST
NSE:ABDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |