Aditya Birla Fashion and Retail Limited (NSE:ABFRL)
India · Delayed Price · Currency is INR 83.45
+3.31 (4.13%)
Oct 15, 2025, 3:30 PM IST
NSE:ABFRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 80.67 | 82.69 | 80.22 | 82.35 | 82.35 | 2.76% | 1,999,351 |
| Oct 14, 2025 | 82.14 | 82.93 | 79.95 | 80.14 | 80.14 | -2.23% | 2,901,302 |
| Oct 13, 2025 | 83.44 | 83.55 | 81.81 | 81.97 | 81.97 | -1.47% | 2,982,730 |
| Oct 10, 2025 | 84.55 | 85.18 | 83.00 | 83.19 | 83.19 | -1.63% | 3,558,376 |
| Oct 9, 2025 | 85.00 | 85.60 | 84.25 | 84.57 | 84.57 | -0.28% | 2,239,381 |
| Oct 8, 2025 | 85.60 | 86.30 | 84.60 | 84.81 | 84.81 | -1.04% | 2,862,042 |
| Oct 7, 2025 | 85.90 | 86.67 | 85.20 | 85.70 | 85.70 | -0.63% | 3,126,948 |
| Oct 6, 2025 | 88.10 | 88.40 | 85.93 | 86.24 | 86.24 | -1.99% | 3,276,695 |
| Oct 3, 2025 | 86.69 | 88.99 | 86.40 | 87.99 | 87.99 | 1.85% | 6,256,001 |
| Oct 1, 2025 | 84.81 | 87.20 | 83.92 | 86.39 | 86.39 | 2.25% | 6,101,703 |
| Sep 30, 2025 | 85.01 | 85.36 | 84.15 | 84.49 | 84.49 | -0.61% | 2,243,883 |
| Sep 29, 2025 | 85.75 | 85.76 | 83.15 | 85.01 | 85.01 | 0.13% | 9,055,599 |
| Sep 26, 2025 | 87.25 | 88.80 | 84.32 | 84.90 | 84.90 | -2.76% | 5,928,632 |
| Sep 25, 2025 | 91.58 | 91.58 | 86.55 | 87.31 | 87.31 | -4.19% | 9,947,896 |
| Sep 24, 2025 | 92.52 | 92.74 | 90.60 | 91.13 | 91.13 | -0.98% | 5,122,368 |
| Sep 23, 2025 | 93.21 | 93.43 | 90.85 | 92.03 | 92.03 | -1.55% | 6,807,741 |
| Sep 22, 2025 | 92.11 | 94.95 | 91.18 | 93.48 | 93.48 | 1.49% | 16,606,924 |
| Sep 19, 2025 | 90.20 | 93.15 | 89.31 | 92.11 | 92.11 | 2.48% | 15,278,987 |
| Sep 18, 2025 | 90.50 | 90.88 | 89.60 | 89.88 | 89.88 | -0.32% | 5,243,318 |
| Sep 17, 2025 | 89.50 | 91.60 | 88.05 | 90.17 | 90.17 | 4.03% | 32,872,323 |
| Sep 16, 2025 | 87.77 | 88.64 | 86.51 | 86.68 | 86.68 | -0.76% | 3,081,001 |
| Sep 15, 2025 | 88.58 | 88.70 | 87.00 | 87.34 | 87.34 | -1.18% | 3,116,780 |
| Sep 12, 2025 | 89.53 | 89.55 | 86.36 | 88.38 | 88.38 | -0.86% | 8,408,022 |
| Sep 11, 2025 | 89.00 | 89.79 | 88.01 | 89.15 | 89.15 | 0.37% | 6,077,499 |
| Sep 10, 2025 | 91.20 | 91.35 | 87.90 | 88.82 | 88.82 | -2.48% | 8,689,521 |
| Sep 9, 2025 | 91.90 | 92.48 | 89.50 | 91.08 | 91.08 | 2.50% | 18,714,097 |
| Sep 8, 2025 | 86.20 | 93.48 | 85.43 | 88.86 | 88.86 | 3.42% | 40,149,600 |
| Sep 5, 2025 | 83.33 | 86.50 | 82.82 | 85.92 | 85.92 | 3.67% | 12,534,935 |
| Sep 4, 2025 | 82.55 | 85.60 | 82.30 | 82.88 | 82.88 | 1.81% | 17,146,822 |
| Sep 3, 2025 | 83.20 | 83.23 | 80.90 | 81.41 | 81.41 | -2.29% | 5,568,515 |
| Sep 2, 2025 | 83.61 | 85.40 | 82.75 | 83.32 | 83.32 | -0.04% | 15,431,034 |
| Sep 1, 2025 | 77.79 | 83.99 | 76.43 | 83.35 | 83.35 | 7.76% | 38,422,386 |
| Aug 29, 2025 | 78.39 | 78.83 | 77.01 | 77.35 | 77.35 | -0.93% | 4,996,185 |
| Aug 28, 2025 | 82.56 | 82.57 | 77.85 | 78.08 | 78.08 | -5.43% | 18,058,814 |
| Aug 26, 2025 | 82.00 | 83.36 | 81.81 | 82.56 | 82.56 | 0.71% | 13,144,220 |
| Aug 25, 2025 | 81.44 | 83.40 | 80.86 | 81.98 | 81.98 | 0.90% | 30,724,283 |
| Aug 22, 2025 | 75.65 | 81.99 | 75.60 | 81.25 | 81.25 | 7.40% | 87,482,262 |
| Aug 21, 2025 | 76.90 | 76.90 | 74.97 | 75.65 | 75.65 | -0.80% | 21,837,337 |
| Aug 20, 2025 | 77.49 | 77.49 | 76.08 | 76.26 | 76.26 | -1.19% | 3,973,336 |
| Aug 19, 2025 | 76.84 | 77.87 | 75.82 | 77.18 | 77.18 | 0.94% | 9,508,660 |
| Aug 18, 2025 | 75.66 | 78.46 | 75.66 | 76.46 | 76.46 | 1.95% | 14,260,461 |
| Aug 14, 2025 | 74.50 | 76.58 | 74.21 | 75.00 | 75.00 | 0.43% | 7,419,442 |
| Aug 13, 2025 | 74.06 | 75.50 | 74.05 | 74.68 | 74.68 | 0.89% | 3,098,657 |
| Aug 12, 2025 | 74.65 | 75.11 | 73.80 | 74.02 | 74.02 | -0.84% | 1,553,493 |
| Aug 11, 2025 | 74.20 | 75.05 | 73.50 | 74.65 | 74.65 | 0.62% | 2,357,557 |
| Aug 8, 2025 | 76.12 | 76.19 | 73.65 | 74.19 | 74.19 | -2.54% | 3,970,094 |
| Aug 7, 2025 | 76.01 | 76.35 | 75.00 | 76.12 | 76.12 | -0.44% | 4,774,666 |
| Aug 6, 2025 | 75.80 | 77.60 | 75.04 | 76.46 | 76.46 | 1.72% | 13,101,425 |
| Aug 5, 2025 | 75.90 | 76.14 | 74.93 | 75.17 | 75.17 | -0.90% | 4,176,892 |
| Aug 4, 2025 | 73.99 | 76.10 | 72.68 | 75.85 | 75.85 | 2.81% | 7,841,958 |