Aditya Birla Lifestyle Brands Limited (NSE:ABLBL)
India · Delayed Price · Currency is INR 74.40
-2.12 (-2.77%)
Oct 1, 2026, 3:29 PM IST
NSE:ABLBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 91.55 | 92.90 | 91.02 | 91.48 | 91.48 | -0.08% | 498,817 |
| Aug 10, 2026 | 93.90 | 93.90 | 91.07 | 91.55 | 91.55 | -2.46% | 1,257,974 |
| Aug 7, 2026 | 94.66 | 94.94 | 93.50 | 93.86 | 93.86 | -0.32% | 387,410 |
| Aug 6, 2026 | 95.49 | 95.60 | 94.11 | 94.66 | 94.16 | 0.06% | 495,226 |
| Aug 5, 2026 | 95.00 | 95.85 | 94.05 | 94.60 | 94.10 | 0.03% | 1,390,246 |
| Aug 4, 2026 | 95.90 | 95.90 | 94.40 | 94.57 | 94.07 | -1.40% | 525,495 |
| Aug 3, 2026 | 95.40 | 96.17 | 93.85 | 95.91 | 95.40 | 1.31% | 1,330,639 |
| Jul 31, 2026 | 95.50 | 95.95 | 94.32 | 94.67 | 94.17 | 0.23% | 849,945 |
| Jul 30, 2026 | 95.00 | 97.40 | 94.10 | 94.45 | 93.95 | -1.03% | 1,638,999 |
| Jul 29, 2026 | 94.14 | 95.70 | 93.60 | 95.43 | 94.93 | 1.66% | 2,839,292 |
| Jul 28, 2026 | 95.47 | 96.15 | 93.25 | 93.87 | 93.37 | -1.68% | 284,218 |
| Jul 27, 2026 | 94.57 | 96.66 | 94.57 | 95.47 | 94.97 | 1.55% | 287,808 |
| Jul 24, 2026 | 93.00 | 94.50 | 91.90 | 94.01 | 93.51 | 1.25% | 276,457 |
| Jul 23, 2026 | 93.56 | 93.91 | 92.66 | 92.85 | 92.36 | -1.02% | 520,572 |