Aditya Birla Real Estate Limited (NSE:ABREL)
India · Delayed Price · Currency is INR 1,891.00
+0.60 (0.03%)
Oct 31, 2025, 3:30 PM IST
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,880.00 | 1,898.90 | 1,840.20 | 1,876.70 | 1,876.70 | -0.72% | 244,162 |
| Oct 30, 2025 | 1,808.90 | 1,898.70 | 1,793.20 | 1,890.40 | 1,890.40 | 3.99% | 632,358 |
| 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 |
| Sep 23, 2025 | 1,895.00 | 1,907.40 | 1,820.10 | 1,846.90 | 1,846.90 | -2.47% | 76,095 |
| Sep 22, 2025 | 1,883.10 | 1,918.00 | 1,875.00 | 1,893.70 | 1,893.70 | 0.37% | 67,386 |
| Sep 19, 2025 | 1,903.50 | 1,932.90 | 1,870.10 | 1,886.70 | 1,886.70 | -0.88% | 120,142 |
| Sep 18, 2025 | 1,939.10 | 1,965.30 | 1,886.00 | 1,903.50 | 1,903.50 | -1.43% | 106,914 |
| Sep 17, 2025 | 1,947.50 | 1,948.80 | 1,910.00 | 1,931.10 | 1,931.10 | 0.46% | 115,873 |
| Sep 16, 2025 | 1,875.50 | 1,934.90 | 1,870.30 | 1,922.20 | 1,922.20 | 3.00% | 202,446 |
| Sep 15, 2025 | 1,797.10 | 1,875.60 | 1,789.40 | 1,866.20 | 1,866.20 | 3.85% | 213,203 |
| Sep 12, 2025 | 1,802.00 | 1,829.90 | 1,781.70 | 1,797.10 | 1,797.10 | 0.53% | 36,664 |
| Sep 11, 2025 | 1,795.80 | 1,820.00 | 1,780.80 | 1,787.70 | 1,787.70 | -0.33% | 55,675 |
| Sep 10, 2025 | 1,785.00 | 1,813.10 | 1,785.00 | 1,793.60 | 1,793.60 | 0.74% | 50,447 |
| Sep 9, 2025 | 1,776.30 | 1,810.00 | 1,774.90 | 1,780.50 | 1,780.50 | 0.27% | 92,457 |
| Sep 8, 2025 | 1,806.00 | 1,822.40 | 1,771.00 | 1,775.70 | 1,775.70 | -1.48% | 63,794 |
| Sep 5, 2025 | 1,817.30 | 1,841.80 | 1,785.80 | 1,802.40 | 1,802.40 | -0.82% | 41,084 |
| Sep 4, 2025 | 1,838.00 | 1,841.00 | 1,801.20 | 1,817.30 | 1,817.30 | -0.09% | 71,213 |
| Sep 3, 2025 | 1,825.00 | 1,839.00 | 1,807.30 | 1,818.90 | 1,818.90 | -0.13% | 43,614 |
| Sep 2, 2025 | 1,788.70 | 1,859.00 | 1,775.00 | 1,821.30 | 1,821.30 | 2.48% | 142,965 |
| Sep 1, 2025 | 1,767.60 | 1,789.00 | 1,745.20 | 1,777.20 | 1,777.20 | 1.54% | 45,334 |
| Aug 29, 2025 | 1,754.40 | 1,781.50 | 1,735.00 | 1,750.20 | 1,750.20 | 0.17% | 58,801 |
| Aug 28, 2025 | 1,788.00 | 1,819.00 | 1,738.60 | 1,747.20 | 1,747.20 | -2.30% | 61,407 |
| Aug 26, 2025 | 1,845.20 | 1,845.20 | 1,779.70 | 1,788.30 | 1,788.30 | -3.09% | 104,013 |
| Aug 25, 2025 | 1,804.90 | 1,850.00 | 1,803.10 | 1,845.40 | 1,845.40 | 2.73% | 102,845 |
| Aug 22, 2025 | 1,808.20 | 1,816.80 | 1,787.00 | 1,796.30 | 1,796.30 | -0.66% | 161,822 |
| Aug 21, 2025 | 1,805.00 | 1,889.10 | 1,802.00 | 1,808.20 | 1,808.20 | 0.21% | 209,704 |
| Aug 20, 2025 | 1,868.50 | 1,868.50 | 1,792.70 | 1,804.50 | 1,804.50 | -2.70% | 262,220 |