Aditya Birla Fashion and Retail Limited (NSE:ABFRL)
India flag India · Delayed Price · Currency is INR
76.30
-0.16 (-0.21%)
Aug 7, 2025, 3:30 PM IST

NSE:ABFRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202576.0176.3575.0076.1276.12-0.44%4,770,163
Aug 6, 202575.8077.6075.0476.4676.461.72%13,101,425
Aug 5, 202575.9076.1474.9375.1775.17-0.90%4,176,892
Aug 4, 202573.9976.1072.6875.8575.852.81%7,841,958
Aug 1, 202572.8774.4472.7273.7873.781.25%5,398,627
Jul 31, 202574.0174.4872.6772.8772.87-2.38%4,344,639
Jul 30, 202575.3575.6574.4774.6574.65-0.82%1,871,156
Jul 29, 202573.3175.9273.2375.2775.272.52%6,493,424
Jul 28, 202573.4074.7073.1073.4273.42-0.47%5,477,908
Jul 25, 202575.2675.4073.4573.7773.77-2.51%6,388,661
Jul 24, 202575.7376.0574.9475.6775.67-0.08%4,167,330
Jul 23, 202576.1076.1174.8475.7375.730.12%6,615,907
Jul 22, 202575.1076.1974.8075.6475.640.72%6,435,808
Jul 21, 202575.5075.6974.5675.1075.10-0.54%2,361,125
Jul 18, 202575.7275.9974.4275.5175.51-0.28%8,402,077
Jul 17, 202576.7576.8275.5175.7275.72-0.85%5,341,173
Jul 16, 202577.4278.3076.2576.3776.37-1.10%5,858,340
Jul 15, 202576.8077.4476.6177.2277.220.81%7,022,983
Jul 14, 202576.8577.3976.0676.6076.60-0.33%4,710,275
Jul 11, 202577.9677.9976.2476.8576.85-1.42%4,865,004
Jul 10, 202579.0079.1077.4077.9677.96-1.13%4,711,936
Jul 9, 202580.0080.0978.2578.8578.85-0.84%7,146,024
Jul 8, 202578.2279.6777.5079.5279.521.82%12,780,624
Jul 7, 202578.4078.8977.7378.1078.10-0.29%5,513,100
Jul 4, 202576.7079.1076.0978.3378.332.31%16,838,260
Jul 3, 202578.0578.2976.3876.5676.56-1.71%10,426,657
Jul 2, 202574.5178.3074.0477.8977.894.54%32,268,804
Jul 1, 202575.2075.2973.7574.5174.51-0.65%12,748,619
Jun 30, 202574.6575.9974.3575.0075.000.40%9,507,230
Jun 27, 202574.5075.3674.3274.7074.700.42%9,705,451
Jun 26, 202574.8675.2773.5374.3974.39-0.60%6,089,378
Jun 25, 202574.5175.1474.2074.8474.841.05%4,267,337
Jun 24, 202575.4075.6073.9574.0674.06-0.82%7,255,617
Jun 23, 202572.6975.0972.6974.6774.671.37%5,630,390
Jun 20, 202572.5374.2372.2673.6673.661.64%7,562,343
Jun 19, 202574.4674.6971.8072.4772.47-2.63%5,115,530
Jun 18, 202574.6075.6174.2574.4374.43-0.36%3,477,834
Jun 17, 202575.0075.4974.3474.7074.70-0.31%3,769,952
Jun 16, 202574.3075.4273.0874.9374.931.53%5,853,862
Jun 13, 202573.5074.5670.5573.8073.80-1.86%8,564,392
Jun 12, 202577.5077.5974.8075.2075.20-2.75%8,669,182
Jun 11, 202576.6678.2076.6677.3377.330.87%10,111,280
Jun 10, 202577.5077.7476.5076.6676.66-0.90%7,524,310
Jun 9, 202578.2578.2977.0177.3677.36-0.53%11,951,164
Jun 6, 202577.3878.1976.3077.7777.771.16%13,094,138
Jun 5, 202577.3077.5076.1076.8876.880.14%20,071,917
Jun 4, 202581.7081.7073.1076.7776.77-10.73%244,709,004
Jun 3, 202587.8088.0485.8586.0086.00-1.78%3,451,636
Jun 2, 202586.0087.8085.4587.5687.561.99%8,040,731
May 30, 202587.9088.1085.5085.8585.85-1.89%10,804,809