Aditya Birla Lifestyle Brands Limited (NSE:ABLBL)
India · Delayed Price · Currency is INR 103.97
+0.37 (0.36%)
Jan 29, 2026, 3:30 PM IST
NSE:ABLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 103.60 | 104.36 | 102.32 | 103.97 | 103.97 | 0.36% | 1,207,908 |
| Jan 28, 2026 | 102.44 | 104.10 | 101.45 | 103.60 | 103.60 | 1.12% | 1,615,806 |
| Jan 27, 2026 | 104.00 | 104.40 | 100.86 | 102.45 | 102.45 | -1.03% | 4,633,889 |
| Jan 23, 2026 | 106.60 | 106.95 | 102.25 | 103.52 | 103.52 | -2.80% | 2,192,555 |
| Jan 22, 2026 | 113.60 | 114.06 | 103.62 | 106.50 | 106.50 | -6.47% | 11,335,950 |
| Jan 21, 2026 | 112.00 | 114.89 | 110.17 | 113.87 | 113.87 | 0.56% | 2,767,489 |
| Jan 20, 2026 | 110.10 | 120.12 | 110.10 | 113.24 | 113.24 | -2.32% | 7,891,410 |
| Jan 19, 2026 | 115.88 | 116.44 | 114.58 | 115.93 | 115.93 | -0.16% | 1,395,096 |
| Jan 16, 2026 | 118.79 | 119.39 | 115.30 | 116.11 | 116.11 | -1.43% | 932,047 |
| Jan 14, 2026 | 118.87 | 119.06 | 114.25 | 117.80 | 117.80 | -0.50% | 663,582 |
| Jan 13, 2026 | 121.45 | 121.45 | 118.00 | 118.39 | 118.39 | -1.74% | 625,936 |
| Jan 12, 2026 | 117.00 | 121.00 | 114.75 | 120.49 | 120.49 | 2.55% | 2,006,885 |
| Jan 9, 2026 | 118.00 | 118.40 | 116.09 | 117.49 | 117.49 | -0.43% | 1,001,264 |
| Jan 8, 2026 | 119.49 | 120.47 | 117.76 | 118.00 | 118.00 | -1.25% | 484,409 |
| Jan 7, 2026 | 120.95 | 121.00 | 118.81 | 119.49 | 119.49 | -0.49% | 692,392 |
| Jan 6, 2026 | 124.00 | 124.05 | 115.20 | 120.08 | 120.08 | -2.81% | 852,215 |
| Jan 5, 2026 | 125.10 | 125.16 | 123.41 | 123.55 | 123.55 | -1.30% | 516,275 |
| Jan 2, 2026 | 126.36 | 126.75 | 124.40 | 125.18 | 125.18 | -0.99% | 620,645 |
| Jan 1, 2026 | 127.54 | 128.49 | 124.60 | 126.43 | 126.43 | -0.90% | 780,259 |
| Dec 31, 2025 | 123.10 | 127.93 | 122.81 | 127.58 | 127.58 | 2.90% | 1,386,312 |
| Dec 30, 2025 | 122.95 | 124.80 | 120.96 | 123.98 | 123.98 | 0.84% | 1,450,490 |
| Dec 29, 2025 | 123.49 | 124.89 | 120.81 | 122.95 | 122.95 | -0.11% | 8,257,955 |
| Dec 26, 2025 | 123.03 | 124.99 | 121.81 | 123.08 | 123.08 | 0.04% | 7,372,163 |
| Dec 24, 2025 | 120.00 | 124.00 | 119.44 | 123.03 | 123.03 | 2.15% | 8,572,407 |
| Dec 23, 2025 | 119.93 | 121.80 | 117.95 | 120.44 | 120.44 | 0.43% | 9,070,159 |
| Dec 22, 2025 | 116.18 | 120.16 | 115.30 | 119.93 | 119.93 | 3.02% | 4,157,795 |
| Dec 19, 2025 | 123.01 | 124.95 | 115.00 | 116.41 | 116.41 | -4.99% | 14,228,125 |
| Dec 18, 2025 | 127.40 | 127.59 | 121.18 | 122.53 | 122.53 | -3.69% | 1,486,856 |
| Dec 17, 2025 | 127.40 | 128.19 | 125.95 | 127.23 | 127.23 | 0.26% | 1,325,146 |
| Dec 16, 2025 | 128.15 | 130.68 | 125.46 | 126.90 | 126.90 | -1.35% | 2,365,892 |
| Dec 15, 2025 | 127.66 | 129.95 | 127.05 | 128.64 | 128.64 | 0.77% | 1,466,478 |
| Dec 12, 2025 | 129.09 | 130.76 | 126.93 | 127.66 | 127.66 | -0.91% | 1,490,019 |
| Dec 11, 2025 | 128.70 | 131.37 | 127.52 | 128.83 | 128.83 | 0.16% | 1,103,764 |
| Dec 10, 2025 | 129.45 | 131.55 | 127.88 | 128.62 | 128.62 | -0.41% | 993,253 |
| Dec 9, 2025 | 128.00 | 129.50 | 126.00 | 129.15 | 129.15 | 0.47% | 959,734 |
| Dec 8, 2025 | 129.58 | 130.28 | 126.89 | 128.54 | 128.54 | -0.01% | 834,159 |
| Dec 5, 2025 | 132.40 | 133.31 | 127.20 | 128.55 | 128.55 | -2.79% | 1,259,117 |
| Dec 4, 2025 | 131.51 | 133.25 | 130.67 | 132.24 | 132.24 | -0.14% | 663,234 |
| Dec 3, 2025 | 131.00 | 132.88 | 130.07 | 132.43 | 132.43 | 1.08% | 832,929 |
| Dec 2, 2025 | 129.55 | 131.94 | 128.51 | 131.02 | 131.02 | 1.10% | 815,163 |
| Dec 1, 2025 | 130.11 | 131.87 | 129.15 | 129.60 | 129.60 | -0.44% | 559,776 |
| Nov 28, 2025 | 131.95 | 133.40 | 129.10 | 130.17 | 130.17 | -1.56% | 1,701,759 |
| Nov 27, 2025 | 132.24 | 133.85 | 131.05 | 132.23 | 132.23 | -0.32% | 702,796 |
| Nov 26, 2025 | 130.00 | 132.97 | 130.00 | 132.65 | 132.65 | 2.71% | 769,179 |
| Nov 25, 2025 | 127.06 | 129.99 | 126.56 | 129.15 | 129.15 | 1.64% | 1,354,638 |
| Nov 24, 2025 | 127.95 | 128.11 | 124.50 | 127.06 | 127.06 | -0.70% | 4,353,266 |
| Nov 21, 2025 | 132.00 | 132.00 | 127.71 | 127.95 | 127.95 | -3.24% | 2,323,765 |
| Nov 20, 2025 | 136.50 | 137.70 | 131.10 | 132.23 | 132.23 | -3.70% | 2,120,570 |
| Nov 19, 2025 | 140.00 | 140.00 | 137.01 | 137.31 | 137.31 | -1.87% | 782,453 |
| Nov 18, 2025 | 138.05 | 142.35 | 136.91 | 139.92 | 139.92 | 0.99% | 1,810,406 |