Aditya Birla Lifestyle Brands Limited (NSE:ABLBL)
India · Delayed Price · Currency is INR 101.10
-1.65 (-1.61%)
Mar 12, 2026, 3:30 PM IST
NSE:ABLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 103.50 | 105.54 | 101.75 | 102.75 | 102.75 | -1.21% | 7,178,994 |
| Mar 10, 2026 | 98.24 | 104.84 | 98.03 | 104.01 | 104.01 | 6.57% | 7,020,653 |
| Mar 9, 2026 | 100.00 | 100.00 | 97.10 | 97.60 | 97.60 | -4.29% | 8,011,796 |
| Mar 6, 2026 | 103.00 | 104.28 | 101.16 | 101.98 | 101.98 | -1.98% | 7,019,502 |
| Mar 5, 2026 | 99.90 | 106.10 | 98.81 | 104.04 | 104.04 | 4.18% | 7,476,504 |
| Mar 4, 2026 | 98.40 | 100.49 | 97.36 | 99.87 | 99.87 | -0.93% | 6,579,053 |
| Mar 2, 2026 | 100.00 | 101.47 | 97.30 | 100.81 | 100.81 | -1.24% | 6,929,041 |
| Feb 27, 2026 | 103.00 | 103.65 | 101.62 | 102.08 | 102.08 | -0.80% | 489,273 |
| Feb 26, 2026 | 105.00 | 106.22 | 102.20 | 102.90 | 102.90 | -1.46% | 516,705 |
| Feb 25, 2026 | 104.51 | 105.80 | 103.71 | 104.42 | 104.42 | -0.02% | 1,537,561 |
| Feb 24, 2026 | 106.00 | 106.38 | 103.55 | 104.44 | 104.44 | -2.10% | 507,068 |
| Feb 23, 2026 | 108.34 | 108.34 | 105.71 | 106.68 | 106.68 | 0.18% | 458,882 |
| Feb 20, 2026 | 107.18 | 107.69 | 106.00 | 106.49 | 106.49 | -0.26% | 465,623 |
| Feb 19, 2026 | 110.45 | 110.45 | 106.12 | 106.77 | 106.77 | -2.17% | 660,611 |
| Feb 18, 2026 | 111.50 | 111.50 | 107.97 | 109.14 | 109.14 | -1.22% | 685,827 |
| Feb 17, 2026 | 111.50 | 112.30 | 110.11 | 110.49 | 110.49 | -0.42% | 466,364 |
| Feb 16, 2026 | 113.50 | 113.50 | 110.51 | 110.96 | 110.96 | -1.52% | 443,095 |
| Feb 13, 2026 | 114.00 | 115.30 | 111.50 | 112.67 | 112.67 | -1.30% | 1,012,794 |
| Feb 12, 2026 | 115.50 | 115.50 | 113.03 | 114.15 | 114.15 | -0.95% | 461,253 |
| Feb 11, 2026 | 115.79 | 117.20 | 113.99 | 115.24 | 115.24 | 0.83% | 985,018 |
| Feb 10, 2026 | 115.00 | 115.48 | 113.52 | 114.29 | 114.29 | -0.58% | 576,411 |
| Feb 9, 2026 | 111.31 | 115.53 | 111.31 | 114.96 | 114.96 | 3.40% | 1,039,349 |
| Feb 6, 2026 | 114.00 | 114.00 | 109.74 | 111.18 | 111.18 | -2.55% | 829,189 |
| Feb 5, 2026 | 115.55 | 116.40 | 113.50 | 114.09 | 114.09 | -1.98% | 532,814 |
| Feb 4, 2026 | 114.50 | 117.00 | 111.21 | 116.40 | 116.40 | 3.01% | 1,892,154 |
| Feb 3, 2026 | 125.58 | 125.58 | 111.61 | 113.00 | 113.00 | 7.98% | 8,975,144 |
| Feb 2, 2026 | 103.56 | 104.95 | 101.46 | 104.65 | 104.65 | 1.63% | 941,068 |
| Feb 1, 2026 | 105.40 | 106.15 | 102.27 | 102.97 | 102.97 | -1.96% | 389,531 |
| Jan 30, 2026 | 103.97 | 106.34 | 102.29 | 105.03 | 105.03 | 1.02% | 1,017,933 |
| 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 |