Aditya Birla Lifestyle Brands Limited (NSE:ABLBL)
India · Delayed Price · Currency is INR 70.65
-2.14 (-2.94%)
Oct 23, 2026, 3:29 PM IST
NSE:ABLBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 72.80 | 72.80 | 69.41 | 70.65 | 70.65 | -2.94% | 1,329,089 |
| Oct 22, 2026 | 71.70 | 73.20 | 70.44 | 72.79 | 72.79 | 1.51% | 2,709,908 |
| Oct 21, 2026 | 72.34 | 73.40 | 70.34 | 71.71 | 71.71 | -0.68% | 2,325,725 |
| Oct 19, 2026 | 72.65 | 73.02 | 71.66 | 72.20 | 72.20 | -0.72% | 906,594 |
| Oct 16, 2026 | 72.08 | 73.40 | 71.75 | 72.72 | 72.72 | 0.92% | 568,064 |
| Oct 15, 2026 | 73.73 | 74.20 | 71.91 | 72.06 | 72.06 | -2.27% | 1,353,844 |
| Oct 14, 2026 | 73.00 | 74.62 | 72.79 | 73.73 | 73.73 | 0.75% | 1,062,861 |
| Oct 13, 2026 | 72.40 | 73.73 | 71.88 | 73.18 | 73.18 | 1.44% | 1,418,827 |
| Oct 12, 2026 | 73.00 | 74.47 | 71.71 | 72.14 | 72.14 | -0.44% | 1,183,633 |
| Oct 9, 2026 | 71.95 | 73.40 | 71.78 | 72.46 | 72.46 | 0.71% | 1,264,107 |
| Oct 8, 2026 | 73.73 | 73.86 | 71.10 | 71.95 | 71.95 | -2.36% | 5,937,102 |
| Oct 7, 2026 | 73.00 | 76.46 | 72.61 | 73.69 | 73.69 | 0.72% | 8,210,032 |
| Oct 6, 2026 | 73.25 | 75.90 | 72.66 | 73.16 | 73.16 | -0.29% | 3,207,943 |
| Oct 5, 2026 | 75.50 | 75.50 | 72.20 | 73.37 | 73.37 | -1.44% | 1,522,029 |
| Oct 1, 2026 | 75.60 | 76.14 | 73.41 | 74.44 | 74.44 | -2.72% | 1,647,089 |
| Sep 30, 2026 | 77.39 | 77.80 | 76.11 | 76.52 | 76.52 | -0.60% | 2,517,738 |
| Sep 29, 2026 | 77.13 | 84.43 | 75.06 | 76.98 | 76.98 | -0.25% | 32,556,815 |
| Sep 28, 2026 | 78.71 | 78.85 | 76.91 | 77.17 | 77.17 | -1.97% | 397,626 |
| Sep 25, 2026 | 78.17 | 79.36 | 78.01 | 78.72 | 78.72 | 0.17% | 631,342 |
| Sep 24, 2026 | 80.00 | 80.08 | 77.78 | 78.59 | 78.59 | -1.53% | 942,973 |
| Sep 23, 2026 | 80.74 | 82.33 | 79.65 | 79.81 | 79.81 | -1.15% | 1,021,258 |
| Sep 22, 2026 | 80.98 | 81.43 | 80.55 | 80.74 | 80.74 | -0.19% | 322,317 |
| Sep 21, 2026 | 81.50 | 81.52 | 80.60 | 80.89 | 80.89 | -0.34% | 411,431 |
| Sep 18, 2026 | 82.75 | 82.75 | 80.81 | 81.17 | 81.17 | -1.50% | 1,106,286 |
| Sep 17, 2026 | 82.20 | 84.18 | 81.88 | 82.41 | 82.41 | 0.01% | 1,289,753 |
| Sep 16, 2026 | 82.64 | 83.17 | 82.11 | 82.40 | 82.40 | -0.66% | 535,560 |
| Sep 15, 2026 | 83.50 | 85.35 | 82.71 | 82.95 | 82.95 | -0.79% | 625,654 |
| Sep 11, 2026 | 83.56 | 83.94 | 82.60 | 83.61 | 83.61 | -0.46% | 401,584 |
| Sep 10, 2026 | 84.20 | 85.05 | 83.51 | 84.00 | 84.00 | -0.31% | 410,335 |
| Sep 9, 2026 | 84.52 | 85.60 | 83.79 | 84.26 | 84.26 | -0.31% | 494,687 |
| Sep 8, 2026 | 85.29 | 85.56 | 84.05 | 84.52 | 84.52 | -1.20% | 303,999 |
| Sep 7, 2026 | 86.90 | 87.40 | 84.99 | 85.55 | 85.55 | -0.60% | 543,434 |
| Sep 4, 2026 | 84.18 | 86.90 | 83.72 | 86.07 | 86.07 | 3.09% | 852,050 |
| Sep 3, 2026 | 82.80 | 83.99 | 82.70 | 83.49 | 83.49 | 0.86% | 615,778 |
| Sep 2, 2026 | 84.60 | 84.70 | 82.61 | 82.78 | 82.78 | -2.99% | 860,340 |
| Sep 1, 2026 | 86.71 | 87.00 | 84.15 | 85.33 | 85.33 | -1.59% | 667,788 |
| Aug 31, 2026 | 84.60 | 87.00 | 84.00 | 86.71 | 86.71 | 2.49% | 1,171,891 |
| Aug 28, 2026 | 85.15 | 85.64 | 84.40 | 84.60 | 84.60 | -0.73% | 252,167 |
| Aug 27, 2026 | 86.04 | 86.49 | 85.05 | 85.22 | 85.22 | -0.95% | 297,838 |
| Aug 26, 2026 | 86.04 | 86.40 | 85.44 | 86.04 | 86.04 | 0.70% | 419,982 |
| Aug 25, 2026 | 85.15 | 86.00 | 84.95 | 85.44 | 85.44 | 0.36% | 358,997 |
| Aug 24, 2026 | 86.45 | 87.14 | 84.24 | 85.13 | 85.13 | -1.15% | 785,130 |
| Aug 21, 2026 | 86.50 | 87.10 | 86.00 | 86.12 | 86.12 | -0.44% | 533,275 |
| Aug 20, 2026 | 87.00 | 87.86 | 86.00 | 86.50 | 86.50 | -0.45% | 737,180 |
| Aug 19, 2026 | 88.70 | 88.96 | 86.71 | 86.89 | 86.89 | -2.06% | 950,590 |
| Aug 18, 2026 | 90.01 | 90.65 | 88.60 | 88.72 | 88.72 | -1.33% | 427,800 |
| Aug 17, 2026 | 88.70 | 90.53 | 87.68 | 89.92 | 89.92 | 1.30% | 3,468,842 |
| Aug 14, 2026 | 89.97 | 90.24 | 88.65 | 88.77 | 88.77 | -1.32% | 446,038 |
| Aug 13, 2026 | 90.29 | 90.79 | 89.72 | 89.96 | 89.96 | -0.37% | 3,490,104 |
| Aug 12, 2026 | 91.45 | 92.49 | 90.02 | 90.29 | 90.29 | -1.30% | 602,100 |