Aditya Birla Fashion and Retail Limited (NSE:ABFRL)
India · Delayed Price · Currency is INR 82.36
+0.38 (0.46%)
Aug 26, 2025, 3:30 PM IST
NSE:ABFRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 82.00 | 83.36 | 81.81 | 82.56 | 82.56 | 0.71% | 13,144,103 |
| 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 |
| Aug 1, 2025 | 72.87 | 74.44 | 72.72 | 73.78 | 73.78 | 1.25% | 5,398,627 |
| Jul 31, 2025 | 74.01 | 74.48 | 72.67 | 72.87 | 72.87 | -2.38% | 4,344,639 |
| Jul 30, 2025 | 75.35 | 75.65 | 74.47 | 74.65 | 74.65 | -0.82% | 1,871,156 |
| Jul 29, 2025 | 73.31 | 75.92 | 73.23 | 75.27 | 75.27 | 2.52% | 6,493,424 |
| Jul 28, 2025 | 73.40 | 74.70 | 73.10 | 73.42 | 73.42 | -0.47% | 5,477,908 |
| Jul 25, 2025 | 75.26 | 75.40 | 73.45 | 73.77 | 73.77 | -2.51% | 6,388,661 |
| Jul 24, 2025 | 75.73 | 76.05 | 74.94 | 75.67 | 75.67 | -0.08% | 4,167,330 |
| Jul 23, 2025 | 76.10 | 76.11 | 74.84 | 75.73 | 75.73 | 0.12% | 6,615,907 |
| Jul 22, 2025 | 75.10 | 76.19 | 74.80 | 75.64 | 75.64 | 0.72% | 6,435,808 |
| Jul 21, 2025 | 75.50 | 75.69 | 74.56 | 75.10 | 75.10 | -0.54% | 2,361,125 |
| Jul 18, 2025 | 75.72 | 75.99 | 74.42 | 75.51 | 75.51 | -0.28% | 8,402,077 |
| Jul 17, 2025 | 76.75 | 76.82 | 75.51 | 75.72 | 75.72 | -0.85% | 5,341,173 |
| Jul 16, 2025 | 77.42 | 78.30 | 76.25 | 76.37 | 76.37 | -1.10% | 5,858,340 |
| Jul 15, 2025 | 76.80 | 77.44 | 76.61 | 77.22 | 77.22 | 0.81% | 7,022,983 |
| Jul 14, 2025 | 76.85 | 77.39 | 76.06 | 76.60 | 76.60 | -0.33% | 4,710,275 |
| Jul 11, 2025 | 77.96 | 77.99 | 76.24 | 76.85 | 76.85 | -1.42% | 4,865,004 |
| Jul 10, 2025 | 79.00 | 79.10 | 77.40 | 77.96 | 77.96 | -1.13% | 4,711,936 |
| Jul 9, 2025 | 80.00 | 80.09 | 78.25 | 78.85 | 78.85 | -0.84% | 7,146,024 |
| Jul 8, 2025 | 78.22 | 79.67 | 77.50 | 79.52 | 79.52 | 1.82% | 12,780,624 |
| Jul 7, 2025 | 78.40 | 78.89 | 77.73 | 78.10 | 78.10 | -0.29% | 5,513,100 |
| Jul 4, 2025 | 76.70 | 79.10 | 76.09 | 78.33 | 78.33 | 2.31% | 16,838,260 |
| Jul 3, 2025 | 78.05 | 78.29 | 76.38 | 76.56 | 76.56 | -1.71% | 10,426,657 |
| Jul 2, 2025 | 74.51 | 78.30 | 74.04 | 77.89 | 77.89 | 4.54% | 32,268,804 |
| Jul 1, 2025 | 75.20 | 75.29 | 73.75 | 74.51 | 74.51 | -0.65% | 12,748,619 |
| Jun 30, 2025 | 74.65 | 75.99 | 74.35 | 75.00 | 75.00 | 0.40% | 9,507,230 |
| Jun 27, 2025 | 74.50 | 75.36 | 74.32 | 74.70 | 74.70 | 0.42% | 9,705,451 |
| Jun 26, 2025 | 74.86 | 75.27 | 73.53 | 74.39 | 74.39 | -0.60% | 6,089,378 |
| Jun 25, 2025 | 74.51 | 75.14 | 74.20 | 74.84 | 74.84 | 1.05% | 4,267,337 |
| Jun 24, 2025 | 75.40 | 75.60 | 73.95 | 74.06 | 74.06 | -0.82% | 7,255,617 |
| Jun 23, 2025 | 72.69 | 75.09 | 72.69 | 74.67 | 74.67 | 1.37% | 5,630,390 |
| Jun 20, 2025 | 72.53 | 74.23 | 72.26 | 73.66 | 73.66 | 1.64% | 7,562,343 |
| Jun 19, 2025 | 74.46 | 74.69 | 71.80 | 72.47 | 72.47 | -2.63% | 5,115,530 |
| Jun 18, 2025 | 74.60 | 75.61 | 74.25 | 74.43 | 74.43 | -0.36% | 3,477,834 |
| Jun 17, 2025 | 75.00 | 75.49 | 74.34 | 74.70 | 74.70 | -0.31% | 3,769,952 |