Aditya Birla Fashion and Retail Limited (NSE:ABFRL)
India · Delayed Price · Currency is INR 90.98
+1.10 (1.22%)
Sep 19, 2025, 10:30 AM IST
NSE:ABFRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 90.50 | 90.88 | 89.60 | 89.88 | 89.88 | -0.32% | 5,229,861 |
| 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 |
| 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 |