Aditya Birla Real Estate Limited (NSE:ABREL)
India · Delayed Price · Currency is INR 1,750.30
-26.70 (-1.50%)
At close: Dec 5, 2025
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,778.20 | 1,839.00 | 1,693.00 | 1,750.30 | 1,750.30 | -1.50% | 955,662 |
| Dec 4, 2025 | 1,767.90 | 1,808.30 | 1,750.10 | 1,777.00 | 1,777.00 | 0.51% | 261,079 |
| Dec 3, 2025 | 1,747.70 | 1,785.00 | 1,723.00 | 1,767.90 | 1,767.90 | 1.16% | 64,329 |
| Dec 2, 2025 | 1,769.80 | 1,789.30 | 1,740.20 | 1,747.70 | 1,747.70 | -1.25% | 74,276 |
| Dec 1, 2025 | 1,774.90 | 1,778.50 | 1,745.50 | 1,769.80 | 1,769.80 | -0.21% | 102,393 |
| Nov 28, 2025 | 1,745.80 | 1,793.70 | 1,736.00 | 1,773.60 | 1,773.60 | 1.59% | 275,976 |
| Nov 27, 2025 | 1,766.00 | 1,787.00 | 1,740.00 | 1,745.80 | 1,745.80 | -1.55% | 121,462 |
| Nov 26, 2025 | 1,735.00 | 1,779.50 | 1,731.60 | 1,773.30 | 1,773.30 | 2.28% | 90,746 |
| Nov 25, 2025 | 1,715.80 | 1,766.70 | 1,707.00 | 1,733.70 | 1,733.70 | 1.02% | 135,667 |
| Nov 24, 2025 | 1,736.00 | 1,747.90 | 1,703.50 | 1,716.20 | 1,716.20 | -1.45% | 206,792 |
| Nov 21, 2025 | 1,773.60 | 1,779.90 | 1,731.70 | 1,741.50 | 1,741.50 | -1.95% | 70,848 |
| Nov 20, 2025 | 1,805.90 | 1,817.80 | 1,769.50 | 1,776.10 | 1,776.10 | -1.62% | 103,303 |
| Nov 19, 2025 | 1,750.00 | 1,833.10 | 1,731.30 | 1,805.30 | 1,805.30 | 3.24% | 470,265 |
| Nov 18, 2025 | 1,752.90 | 1,758.90 | 1,721.10 | 1,748.70 | 1,748.70 | -0.24% | 148,264 |
| Nov 17, 2025 | 1,744.60 | 1,763.90 | 1,724.00 | 1,752.90 | 1,752.90 | 0.48% | 98,124 |
| Nov 14, 2025 | 1,745.80 | 1,763.00 | 1,735.00 | 1,744.60 | 1,744.60 | -0.07% | 56,057 |
| Nov 13, 2025 | 1,776.40 | 1,817.60 | 1,737.00 | 1,745.80 | 1,745.80 | -1.72% | 93,294 |
| Nov 12, 2025 | 1,753.20 | 1,798.20 | 1,753.10 | 1,776.40 | 1,776.40 | 1.32% | 94,675 |
| Nov 11, 2025 | 1,735.70 | 1,759.00 | 1,722.20 | 1,753.20 | 1,753.20 | 1.01% | 62,717 |
| Nov 10, 2025 | 1,769.30 | 1,790.00 | 1,722.30 | 1,735.70 | 1,735.70 | -1.90% | 132,044 |
| Nov 7, 2025 | 1,810.00 | 1,810.40 | 1,761.60 | 1,769.30 | 1,769.30 | -2.25% | 50,385 |
| Nov 6, 2025 | 1,858.10 | 1,858.10 | 1,795.00 | 1,810.00 | 1,810.00 | -2.59% | 91,012 |
| Nov 4, 2025 | 1,875.00 | 1,887.30 | 1,838.00 | 1,858.10 | 1,858.10 | -0.90% | 83,794 |
| Nov 3, 2025 | 1,876.70 | 1,914.00 | 1,862.10 | 1,875.00 | 1,875.00 | -0.09% | 111,786 |
| Oct 31, 2025 | 1,880.00 | 1,898.90 | 1,840.20 | 1,876.70 | 1,876.70 | -0.72% | 244,144 |
| Oct 30, 2025 | 1,808.90 | 1,898.70 | 1,793.20 | 1,890.40 | 1,890.40 | 3.99% | 632,290 |
| Oct 29, 2025 | 1,695.00 | 1,840.00 | 1,678.00 | 1,817.80 | 1,817.80 | 7.27% | 911,743 |
| Oct 28, 2025 | 1,755.20 | 1,764.80 | 1,640.60 | 1,694.60 | 1,694.60 | -3.45% | 471,520 |
| Oct 27, 2025 | 1,694.80 | 1,763.90 | 1,686.40 | 1,755.20 | 1,755.20 | 4.33% | 290,897 |
| Oct 24, 2025 | 1,685.20 | 1,695.30 | 1,654.60 | 1,682.40 | 1,682.40 | -0.17% | 246,471 |
| Oct 23, 2025 | 1,646.30 | 1,699.00 | 1,632.00 | 1,685.20 | 1,685.20 | 2.56% | 217,291 |
| Oct 21, 2025 | 1,643.00 | 1,655.00 | 1,632.00 | 1,643.20 | 1,643.20 | 0.69% | 17,302 |
| Oct 20, 2025 | 1,627.00 | 1,648.30 | 1,622.00 | 1,632.00 | 1,632.00 | -0.04% | 183,075 |
| Oct 17, 2025 | 1,632.10 | 1,641.00 | 1,623.70 | 1,632.60 | 1,632.60 | 0.03% | 73,899 |
| Oct 16, 2025 | 1,644.20 | 1,655.30 | 1,621.80 | 1,632.10 | 1,632.10 | -0.74% | 133,394 |
| Oct 15, 2025 | 1,615.00 | 1,724.90 | 1,610.10 | 1,644.20 | 1,644.20 | 1.80% | 990,286 |
| Oct 14, 2025 | 1,615.00 | 1,622.30 | 1,588.00 | 1,615.20 | 1,615.20 | -0.07% | 154,288 |
| Oct 13, 2025 | 1,627.70 | 1,631.70 | 1,600.00 | 1,616.30 | 1,616.30 | -0.70% | 100,249 |
| Oct 10, 2025 | 1,610.10 | 1,645.60 | 1,602.30 | 1,627.70 | 1,627.70 | 1.09% | 188,908 |
| Oct 9, 2025 | 1,609.80 | 1,638.90 | 1,581.60 | 1,610.10 | 1,610.10 | 0.02% | 252,000 |
| Oct 8, 2025 | 1,622.90 | 1,629.00 | 1,595.00 | 1,609.80 | 1,609.80 | -0.30% | 150,746 |
| Oct 7, 2025 | 1,574.60 | 1,640.00 | 1,574.60 | 1,614.60 | 1,614.60 | 2.93% | 805,455 |
| Oct 6, 2025 | 1,635.10 | 1,635.10 | 1,562.60 | 1,568.70 | 1,568.70 | -3.12% | 366,064 |
| Oct 3, 2025 | 1,659.50 | 1,664.00 | 1,611.30 | 1,619.20 | 1,619.20 | -1.76% | 393,466 |
| Oct 1, 2025 | 1,696.00 | 1,696.00 | 1,637.00 | 1,648.20 | 1,648.20 | -2.44% | 353,448 |
| Sep 30, 2025 | 1,684.60 | 1,725.90 | 1,673.20 | 1,689.40 | 1,689.40 | 1.21% | 152,008 |
| Sep 29, 2025 | 1,756.80 | 1,760.00 | 1,655.30 | 1,669.20 | 1,669.20 | -4.25% | 119,680 |
| Sep 26, 2025 | 1,785.40 | 1,798.00 | 1,730.10 | 1,743.30 | 1,743.30 | -2.13% | 71,299 |
| Sep 25, 2025 | 1,845.10 | 1,845.10 | 1,768.00 | 1,781.30 | 1,781.30 | -3.46% | 97,309 |
| Sep 24, 2025 | 1,847.10 | 1,863.30 | 1,823.00 | 1,845.10 | 1,845.10 | -0.10% | 65,932 |