Aditya Birla Fashion and Retail Limited (NSE:ABFRL)
India · Delayed Price · Currency is INR 75.14
-2.15 (-2.78%)
At close: Jan 8, 2026
NSE:ABFRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 77.41 | 78.59 | 74.89 | 75.14 | 75.14 | -2.78% | 3,219,197 |
| Jan 7, 2026 | 77.45 | 78.35 | 76.70 | 77.29 | 77.29 | -0.21% | 2,388,290 |
| Jan 6, 2026 | 77.04 | 77.81 | 75.90 | 77.45 | 77.45 | 0.53% | 2,364,806 |
| Jan 5, 2026 | 77.90 | 77.93 | 76.77 | 77.04 | 77.04 | -1.43% | 1,677,318 |
| Jan 2, 2026 | 76.10 | 78.85 | 75.90 | 78.16 | 78.16 | 2.71% | 3,695,684 |
| Jan 1, 2026 | 76.75 | 77.09 | 75.82 | 76.10 | 76.10 | -0.89% | 1,804,455 |
| Dec 31, 2025 | 76.01 | 78.75 | 75.60 | 76.78 | 76.78 | 1.00% | 3,951,929 |
| Dec 30, 2025 | 77.00 | 77.02 | 75.55 | 76.02 | 76.02 | -1.25% | 1,632,992 |
| Dec 29, 2025 | 76.78 | 77.49 | 75.77 | 76.98 | 76.98 | 0.26% | 8,093,887 |
| Dec 26, 2025 | 77.92 | 77.93 | 76.58 | 76.78 | 76.78 | -1.46% | 7,370,156 |
| Dec 24, 2025 | 79.06 | 79.46 | 77.65 | 77.92 | 77.92 | -0.90% | 10,029,860 |
| Dec 23, 2025 | 77.78 | 79.36 | 77.05 | 78.63 | 78.63 | 1.52% | 9,892,607 |
| Dec 22, 2025 | 76.82 | 77.95 | 76.29 | 77.45 | 77.45 | 0.82% | 2,991,222 |
| Dec 19, 2025 | 75.55 | 77.28 | 74.58 | 76.82 | 76.82 | 1.86% | 2,725,648 |
| Dec 18, 2025 | 76.08 | 76.08 | 74.90 | 75.42 | 75.42 | -1.26% | 1,980,683 |
| Dec 17, 2025 | 74.05 | 78.95 | 73.79 | 76.38 | 76.38 | 2.99% | 18,439,210 |
| Dec 16, 2025 | 75.37 | 75.48 | 73.50 | 74.16 | 74.16 | -1.68% | 2,648,808 |
| Dec 15, 2025 | 77.00 | 77.66 | 75.21 | 75.43 | 75.43 | -2.88% | 2,588,807 |
| Dec 12, 2025 | 76.00 | 78.00 | 75.50 | 77.67 | 77.67 | 2.94% | 2,044,942 |
| Dec 11, 2025 | 75.74 | 75.74 | 74.49 | 75.45 | 75.45 | 0.25% | 1,534,551 |
| Dec 10, 2025 | 76.00 | 77.65 | 74.60 | 75.26 | 75.26 | -0.83% | 1,711,327 |
| Dec 9, 2025 | 74.65 | 76.09 | 73.65 | 75.89 | 75.89 | 1.76% | 3,721,714 |
| Dec 8, 2025 | 77.41 | 77.51 | 72.60 | 74.58 | 74.58 | -3.66% | 2,673,988 |
| Dec 5, 2025 | 76.48 | 77.70 | 76.25 | 77.41 | 77.41 | 1.35% | 1,945,793 |
| Dec 4, 2025 | 76.35 | 77.17 | 75.90 | 76.38 | 76.38 | -0.47% | 1,733,537 |
| Dec 3, 2025 | 77.07 | 77.23 | 75.48 | 76.74 | 76.74 | -0.44% | 2,360,515 |
| Dec 2, 2025 | 76.56 | 77.25 | 75.99 | 77.08 | 77.08 | 0.61% | 1,199,251 |
| Dec 1, 2025 | 78.16 | 78.72 | 76.50 | 76.61 | 76.61 | -1.97% | 2,491,848 |
| Nov 28, 2025 | 77.05 | 79.18 | 76.86 | 78.15 | 78.15 | 1.43% | 4,216,918 |
| Nov 27, 2025 | 77.00 | 77.47 | 76.81 | 77.05 | 77.05 | 0.14% | 971,417 |
| Nov 26, 2025 | 75.54 | 77.40 | 75.54 | 76.94 | 76.94 | 2.00% | 1,880,492 |
| Nov 25, 2025 | 75.96 | 76.60 | 74.83 | 75.43 | 75.43 | -0.30% | 1,870,732 |
| Nov 24, 2025 | 77.01 | 77.60 | 75.33 | 75.66 | 75.66 | -1.37% | 3,657,141 |
| Nov 21, 2025 | 78.25 | 78.25 | 76.18 | 76.71 | 76.71 | -2.13% | 1,719,535 |
| Nov 20, 2025 | 77.99 | 78.57 | 77.72 | 78.38 | 78.38 | 0.40% | 1,383,680 |
| Nov 19, 2025 | 77.83 | 79.20 | 77.70 | 78.07 | 78.07 | 0.31% | 2,429,773 |
| Nov 18, 2025 | 78.22 | 78.50 | 77.24 | 77.83 | 77.83 | -0.50% | 2,393,330 |
| Nov 17, 2025 | 78.00 | 79.50 | 77.70 | 78.22 | 78.22 | -0.28% | 1,873,579 |
| Nov 14, 2025 | 79.98 | 79.98 | 78.30 | 78.44 | 78.44 | -1.43% | 1,874,527 |
| Nov 13, 2025 | 80.84 | 80.85 | 79.13 | 79.58 | 79.58 | -1.56% | 3,883,210 |
| Nov 12, 2025 | 79.08 | 81.50 | 79.00 | 80.84 | 80.84 | 2.71% | 4,762,969 |
| Nov 11, 2025 | 80.06 | 80.06 | 76.96 | 78.71 | 78.71 | -1.69% | 4,201,197 |
| Nov 10, 2025 | 79.70 | 80.50 | 79.09 | 80.06 | 80.06 | 0.45% | 3,569,714 |
| Nov 7, 2025 | 77.98 | 80.31 | 76.20 | 79.70 | 79.70 | 2.07% | 6,391,113 |
| Nov 6, 2025 | 82.45 | 82.45 | 77.67 | 78.08 | 78.08 | -7.18% | 17,503,470 |
| Nov 4, 2025 | 85.70 | 86.11 | 83.55 | 84.12 | 84.12 | -1.48% | 4,744,570 |
| Nov 3, 2025 | 82.49 | 85.50 | 81.36 | 85.38 | 85.38 | 4.58% | 7,818,538 |
| Oct 31, 2025 | 83.09 | 83.35 | 81.14 | 81.64 | 81.64 | -1.56% | 2,666,702 |
| Oct 30, 2025 | 84.13 | 84.40 | 82.61 | 82.93 | 82.93 | -1.86% | 2,243,750 |
| Oct 29, 2025 | 84.30 | 85.00 | 82.42 | 84.50 | 84.50 | 0.39% | 3,981,032 |