Aditya Birla Real Estate Limited (NSE:ABREL)
India · Delayed Price · Currency is INR 1,781.30
-63.80 (-3.46%)
At close: Sep 25, 2025
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,851.20 | 1,894.90 | 1,833.00 | 1,854.60 | 1,854.60 | 0.87% | 93,891 |
| Aug 18, 2025 | 1,775.10 | 1,875.00 | 1,775.10 | 1,838.60 | 1,838.60 | 3.58% | 210,695 |
| Aug 14, 2025 | 1,766.00 | 1,808.30 | 1,755.00 | 1,775.10 | 1,775.10 | 0.51% | 88,144 |
| Aug 13, 2025 | 1,826.00 | 1,835.50 | 1,760.00 | 1,766.10 | 1,766.10 | -2.90% | 157,559 |
| Aug 12, 2025 | 1,854.20 | 1,874.90 | 1,813.00 | 1,818.90 | 1,818.90 | -1.90% | 81,365 |
| Aug 11, 2025 | 1,865.10 | 1,877.30 | 1,823.10 | 1,854.20 | 1,854.20 | -0.63% | 99,416 |
| Aug 8, 2025 | 1,873.90 | 1,892.90 | 1,848.30 | 1,865.90 | 1,865.90 | -0.43% | 52,421 |
| Aug 7, 2025 | 1,872.00 | 1,899.50 | 1,847.70 | 1,873.90 | 1,873.90 | -1.18% | 45,345 |
| Aug 6, 2025 | 1,904.80 | 1,912.80 | 1,873.00 | 1,896.20 | 1,896.20 | -0.72% | 34,284 |
| Aug 5, 2025 | 1,937.60 | 1,947.60 | 1,902.70 | 1,910.00 | 1,910.00 | -1.30% | 39,771 |
| Aug 4, 2025 | 1,910.50 | 1,944.50 | 1,882.50 | 1,935.20 | 1,935.20 | 2.02% | 97,250 |
| Aug 1, 2025 | 1,884.70 | 1,915.60 | 1,868.40 | 1,896.90 | 1,896.90 | 0.65% | 61,998 |
| Jul 31, 2025 | 1,890.00 | 1,922.70 | 1,875.00 | 1,884.70 | 1,884.70 | -1.15% | 91,635 |
| Jul 30, 2025 | 1,952.00 | 1,961.30 | 1,895.00 | 1,906.70 | 1,906.70 | -1.89% | 92,880 |
| Jul 29, 2025 | 1,958.90 | 1,978.90 | 1,935.00 | 1,943.40 | 1,943.40 | -1.09% | 77,901 |
| Jul 28, 2025 | 2,011.40 | 2,017.60 | 1,925.90 | 1,964.90 | 1,964.90 | -2.31% | 104,943 |
| Jul 25, 2025 | 2,042.60 | 2,050.50 | 1,980.50 | 2,011.40 | 2,011.40 | -1.02% | 371,389 |
| Jul 24, 2025 | 2,017.00 | 2,085.00 | 2,014.70 | 2,032.10 | 2,032.10 | 0.68% | 234,408 |
| Jul 23, 2025 | 2,137.50 | 2,153.80 | 1,992.20 | 2,018.30 | 2,018.30 | -5.55% | 660,397 |
| Jul 22, 2025 | 2,155.00 | 2,182.00 | 2,126.50 | 2,136.80 | 2,136.80 | -0.60% | 112,012 |
| Jul 21, 2025 | 2,122.80 | 2,165.50 | 2,122.80 | 2,149.80 | 2,149.80 | 1.27% | 123,469 |
| Jul 18, 2025 | 2,165.00 | 2,180.70 | 2,101.10 | 2,122.80 | 2,122.80 | -2.07% | 202,562 |
| Jul 17, 2025 | 2,179.50 | 2,202.80 | 2,151.00 | 2,167.60 | 2,167.60 | -0.55% | 165,998 |