Aditya Birla Lifestyle Brands Limited (NSE:ABLBL)
India · Delayed Price · Currency is INR 134.20
+1.00 (0.75%)
At close: Oct 1, 2025
NSE:ABLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 132.50 | 134.80 | 131.64 | 133.90 | 133.90 | 0.74% | 433,850 |
| Sep 30, 2025 | 135.40 | 135.40 | 131.60 | 132.91 | 132.91 | -1.79% | 632,392 |
| Sep 29, 2025 | 133.59 | 137.50 | 131.51 | 135.33 | 135.33 | 2.40% | 4,880,274 |
| Sep 26, 2025 | 135.70 | 135.70 | 131.50 | 132.16 | 132.16 | -2.53% | 741,668 |
| Sep 25, 2025 | 135.79 | 137.90 | 134.71 | 135.59 | 135.59 | -0.22% | 948,215 |
| Sep 24, 2025 | 140.00 | 142.00 | 135.10 | 135.89 | 135.89 | -2.94% | 1,327,305 |
| Sep 23, 2025 | 143.89 | 143.89 | 139.77 | 140.00 | 140.00 | -1.84% | 657,624 |
| Sep 22, 2025 | 141.40 | 143.02 | 140.20 | 142.62 | 142.62 | 0.83% | 1,148,147 |
| Sep 19, 2025 | 146.00 | 146.00 | 140.12 | 141.44 | 141.44 | -3.25% | 3,103,733 |
| Sep 18, 2025 | 145.92 | 147.02 | 143.78 | 146.19 | 146.19 | 0.63% | 2,342,606 |
| Sep 17, 2025 | 143.90 | 145.85 | 143.10 | 145.28 | 145.28 | 2.19% | 783,913 |
| Sep 16, 2025 | 144.00 | 146.00 | 141.87 | 142.16 | 142.16 | -0.98% | 1,228,313 |
| Sep 15, 2025 | 145.48 | 145.89 | 142.84 | 143.57 | 143.57 | -1.31% | 595,211 |
| Sep 12, 2025 | 145.00 | 147.37 | 144.66 | 145.48 | 145.48 | 0.73% | 568,188 |
| Sep 11, 2025 | 146.25 | 146.30 | 143.86 | 144.42 | 144.42 | -0.54% | 395,287 |
| Sep 10, 2025 | 149.70 | 150.95 | 144.70 | 145.21 | 145.21 | -2.64% | 1,074,489 |
| Sep 9, 2025 | 150.00 | 151.33 | 146.35 | 149.15 | 149.15 | 3.98% | 3,601,263 |
| Sep 8, 2025 | 142.99 | 144.95 | 141.69 | 143.44 | 143.44 | 1.30% | 1,232,254 |
| Sep 5, 2025 | 142.09 | 143.39 | 139.98 | 141.60 | 141.60 | -0.29% | 836,340 |
| Sep 4, 2025 | 144.60 | 144.64 | 141.26 | 142.01 | 142.01 | -0.73% | 937,950 |
| Sep 3, 2025 | 142.50 | 143.90 | 141.25 | 143.05 | 143.05 | 1.48% | 850,274 |
| Sep 2, 2025 | 140.94 | 142.95 | 139.49 | 140.96 | 140.96 | 1.31% | 1,599,328 |
| Sep 1, 2025 | 136.80 | 139.66 | 133.92 | 139.14 | 139.14 | 3.06% | 1,238,404 |
| Aug 29, 2025 | 134.80 | 136.14 | 131.60 | 135.01 | 135.01 | 0.74% | 658,888 |
| Aug 28, 2025 | 138.05 | 139.81 | 133.45 | 134.02 | 134.02 | -3.51% | 896,748 |
| Aug 26, 2025 | 144.13 | 144.13 | 137.30 | 138.90 | 138.90 | -3.63% | 1,884,179 |
| Aug 25, 2025 | 144.00 | 145.90 | 142.14 | 144.13 | 144.13 | 0.92% | 803,259 |
| Aug 22, 2025 | 139.32 | 145.50 | 137.91 | 142.81 | 142.81 | 2.51% | 1,326,203 |
| Aug 21, 2025 | 140.80 | 140.80 | 137.35 | 139.32 | 139.32 | -1.05% | 970,538 |
| Aug 20, 2025 | 142.90 | 143.52 | 140.10 | 140.80 | 140.80 | -1.40% | 605,433 |
| Aug 19, 2025 | 139.00 | 143.37 | 137.63 | 142.80 | 142.80 | 3.73% | 1,817,693 |
| Aug 18, 2025 | 133.50 | 139.24 | 132.48 | 137.66 | 137.66 | 4.34% | 1,763,895 |
| Aug 14, 2025 | 134.00 | 135.78 | 130.35 | 131.93 | 131.93 | -2.66% | 2,093,454 |
| Aug 13, 2025 | 134.50 | 137.28 | 133.89 | 135.54 | 135.54 | 0.76% | 1,192,506 |
| Aug 12, 2025 | 134.20 | 135.70 | 133.02 | 134.52 | 134.52 | 0.76% | 706,283 |
| Aug 11, 2025 | 132.20 | 136.00 | 129.50 | 133.51 | 133.51 | 1.04% | 1,113,219 |
| Aug 8, 2025 | 136.50 | 137.90 | 131.50 | 132.14 | 132.14 | -2.43% | 968,473 |
| Aug 7, 2025 | 135.20 | 139.53 | 134.70 | 135.43 | 135.43 | -0.89% | 1,515,214 |
| Aug 6, 2025 | 136.94 | 137.95 | 133.32 | 136.65 | 136.65 | 0.57% | 1,357,544 |
| Aug 5, 2025 | 137.40 | 138.77 | 135.25 | 135.87 | 135.87 | -0.69% | 928,916 |
| Aug 4, 2025 | 138.18 | 139.74 | 136.37 | 136.82 | 136.82 | -0.81% | 1,205,857 |
| Aug 1, 2025 | 142.00 | 142.62 | 137.37 | 137.94 | 137.94 | -3.87% | 1,453,201 |
| Jul 31, 2025 | 140.94 | 144.50 | 140.60 | 143.50 | 143.50 | -0.31% | 790,989 |
| Jul 30, 2025 | 144.00 | 146.77 | 142.50 | 143.94 | 143.94 | -0.10% | 453,832 |
| Jul 29, 2025 | 140.98 | 145.00 | 138.95 | 144.09 | 144.09 | 1.81% | 981,360 |
| Jul 28, 2025 | 145.00 | 146.20 | 140.70 | 141.53 | 141.53 | -2.92% | 2,316,103 |
| Jul 25, 2025 | 149.77 | 150.35 | 145.20 | 145.78 | 145.78 | -2.66% | 1,968,935 |
| Jul 24, 2025 | 151.55 | 152.01 | 149.10 | 149.77 | 149.77 | -1.17% | 1,858,457 |
| Jul 23, 2025 | 153.30 | 154.04 | 150.90 | 151.55 | 151.55 | -1.14% | 2,156,511 |
| Jul 22, 2025 | 153.55 | 154.40 | 151.66 | 153.30 | 153.30 | -0.15% | 1,158,469 |