Skip to main content
logo
Aditya Birla Real Estate Limited (NSE:ABREL)
India flag India · Delayed Price · Currency is INR
1,767.00
-48.00 (-2.64%)
Last updated: Aug 13, 2025

Aditya Birla Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20251,831.501,833.701,770.501,776.60--2.12%85,091
Aug 12, 20251,846.301,874.801,813.501,815.00--2.11%83,307
Aug 11, 20251,865.101,877.301,823.101,854.20--0.63%99,416
Aug 8, 20251,873.901,892.901,848.301,865.90--0.43%52,421
Aug 7, 20251,872.001,899.501,847.701,873.90--1.18%45,345
Aug 6, 20251,904.801,912.801,873.001,896.20--0.72%34,284
Aug 5, 20251,937.601,947.601,902.701,910.00--1.30%39,771
Aug 4, 20251,910.501,944.501,882.501,935.20-2.02%97,250
Aug 1, 20251,884.701,915.601,868.401,896.90-0.65%61,998
Jul 31, 20251,890.001,922.701,875.001,884.70--1.15%91,635
Jul 30, 20251,952.001,961.301,895.001,906.70--1.89%92,880
Jul 29, 20251,958.901,978.901,935.001,943.40--1.09%77,901
Jul 28, 20252,011.402,017.601,925.901,964.90--2.31%104,943
Jul 25, 20252,042.602,050.501,980.502,011.40--1.02%371,389
Jul 24, 20252,017.002,085.002,014.702,032.10-0.68%234,408
Jul 23, 20252,137.502,153.801,992.202,018.30--5.55%660,397
Jul 22, 20252,155.002,182.002,126.502,136.80--0.60%112,012
Jul 21, 20252,122.802,165.502,122.802,149.80-1.27%123,469
Jul 18, 20252,165.002,180.702,101.102,122.80--2.07%202,562
Jul 17, 20252,179.502,202.802,151.002,167.60--0.55%165,998
Jul 16, 20252,235.002,237.002,165.002,179.50--2.47%203,170
Jul 15, 20252,252.002,253.502,218.502,234.80-0.14%61,025
Jul 14, 20252,201.002,243.002,190.202,231.60-1.39%85,595
Jul 11, 20252,190.102,226.402,180.802,200.90-0.32%102,924
Jul 10, 20252,215.802,244.202,180.002,193.90--0.99%279,876
Jul 9, 20252,240.702,280.002,207.302,215.80--1.11%91,183
Jul 8, 20252,275.802,294.002,215.702,240.70--1.54%101,755
Jul 7, 20252,301.702,369.402,263.602,275.80--1.13%118,147
Jul 4, 20252,365.702,372.702,295.002,301.70--2.71%87,529
Jul 3, 20252,400.002,417.702,359.502,365.70--1.52%87,641
Jul 2, 20252,411.002,435.302,400.002,402.20--0.36%53,243
Jul 1, 20252,435.802,460.502,400.002,410.90--1.02%62,710
Jun 30, 20252,397.602,442.002,390.002,435.80-1.59%72,279
Jun 27, 20252,344.002,415.802,344.002,397.60-2.70%347,815
Jun 26, 20252,358.502,378.102,321.502,334.50--1.02%74,240
Jun 25, 20252,416.302,446.302,351.002,358.50--2.39%99,738
Jun 24, 20252,411.002,440.602,405.002,416.30-0.76%81,000
Jun 23, 20252,392.402,434.802,361.102,398.00--1.11%161,088
Jun 20, 20252,454.802,467.202,377.502,424.90--1.22%244,371
Jun 19, 20252,445.302,468.002,390.002,454.80-0.39%108,186
Jun 18, 20252,474.002,490.002,422.502,445.30--1.02%118,593
Jun 17, 20252,499.002,537.902,450.002,470.40--1.27%171,867
Jun 16, 20252,445.602,519.902,403.802,502.10-1.94%199,567
Jun 13, 20252,400.002,475.202,389.102,454.50-0.02%211,671
Jun 12, 20252,456.002,525.002,433.702,453.90--0.47%408,565
Jun 11, 20252,415.202,490.002,411.602,465.60-0.82%307,668
Jun 10, 20252,484.002,484.002,425.002,445.50--0.61%214,046
Jun 9, 20252,323.002,494.002,280.102,460.40-4.44%972,179
Jun 6, 20252,169.502,457.902,160.002,355.80-9.05%2,425,159
Jun 5, 20252,138.002,192.802,138.002,160.30-1.07%90,142