Aditya Birla Real Estate Limited (NSE:ABREL)
India · Delayed Price · Currency is INR 1,176.00
+31.40 (2.74%)
Apr 6, 2026, 3:30 PM IST
NSE:ABREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1,143.00 | 1,183.80 | 1,125.50 | 1,176.00 | - | 2.74% | 168,442 |
| Apr 2, 2026 | 1,151.50 | 1,155.00 | 1,105.20 | 1,144.60 | 1,144.60 | -0.90% | 144,851 |
| Apr 1, 2026 | 1,130.00 | 1,175.90 | 1,130.00 | 1,155.00 | 1,155.00 | 2.85% | 191,326 |
| Mar 30, 2026 | 1,130.00 | 1,135.00 | 1,088.10 | 1,123.00 | 1,123.00 | -0.68% | 271,951 |
| Mar 27, 2026 | 1,167.80 | 1,168.80 | 1,104.00 | 1,130.70 | 1,130.70 | -3.18% | 565,082 |
| Mar 25, 2026 | 1,159.00 | 1,217.90 | 1,146.40 | 1,167.80 | 1,167.80 | 3.01% | 448,490 |
| Mar 24, 2026 | 1,140.90 | 1,159.00 | 1,108.20 | 1,133.70 | 1,133.70 | 2.08% | 192,808 |
| Mar 23, 2026 | 1,155.00 | 1,159.50 | 1,093.50 | 1,110.60 | 1,110.60 | -4.70% | 177,521 |
| Mar 20, 2026 | 1,180.00 | 1,196.00 | 1,155.10 | 1,165.40 | 1,165.40 | -1.09% | 212,529 |
| Mar 19, 2026 | 1,203.00 | 1,217.00 | 1,161.30 | 1,178.30 | 1,178.30 | -3.21% | 409,767 |
| Mar 18, 2026 | 1,129.90 | 1,246.00 | 1,117.20 | 1,217.40 | 1,217.40 | 8.60% | 989,501 |
| Mar 17, 2026 | 1,101.90 | 1,137.30 | 1,084.60 | 1,121.00 | 1,121.00 | 2.38% | 361,621 |
| Mar 16, 2026 | 1,140.00 | 1,142.00 | 1,080.10 | 1,094.90 | 1,094.90 | -3.45% | 332,733 |
| Mar 13, 2026 | 1,189.80 | 1,189.80 | 1,124.00 | 1,134.00 | 1,134.00 | -4.69% | 183,377 |
| Mar 12, 2026 | 1,183.00 | 1,216.00 | 1,141.60 | 1,189.80 | 1,189.80 | 0.57% | 162,544 |
| Mar 11, 2026 | 1,176.20 | 1,209.40 | 1,174.20 | 1,183.00 | 1,183.00 | 0.59% | 146,047 |
| Mar 10, 2026 | 1,189.40 | 1,213.20 | 1,170.10 | 1,176.10 | 1,176.10 | -1.12% | 204,699 |
| Mar 9, 2026 | 1,207.00 | 1,211.90 | 1,176.00 | 1,189.40 | 1,189.40 | -3.53% | 236,676 |
| Mar 6, 2026 | 1,231.00 | 1,258.00 | 1,219.70 | 1,232.90 | 1,232.90 | -0.04% | 133,024 |
| Mar 5, 2026 | 1,226.90 | 1,237.90 | 1,205.30 | 1,233.40 | 1,233.40 | 0.53% | 148,560 |
| Mar 4, 2026 | 1,255.50 | 1,255.50 | 1,208.40 | 1,226.90 | 1,226.90 | -2.31% | 104,637 |
| Mar 2, 2026 | 1,205.10 | 1,284.00 | 1,205.10 | 1,255.90 | 1,255.90 | -2.66% | 189,848 |
| Feb 27, 2026 | 1,291.30 | 1,329.00 | 1,274.60 | 1,290.20 | 1,290.20 | -0.09% | 348,193 |
| Feb 26, 2026 | 1,262.40 | 1,310.90 | 1,262.40 | 1,291.30 | 1,291.30 | 2.29% | 196,518 |
| Feb 25, 2026 | 1,267.80 | 1,287.80 | 1,254.00 | 1,262.40 | 1,262.40 | -0.43% | 64,750 |
| Feb 24, 2026 | 1,294.70 | 1,297.40 | 1,254.10 | 1,267.80 | 1,267.80 | -2.82% | 106,499 |
| Feb 23, 2026 | 1,301.00 | 1,317.50 | 1,292.10 | 1,304.60 | 1,304.60 | 0.28% | 70,262 |
| Feb 20, 2026 | 1,335.00 | 1,343.70 | 1,296.00 | 1,300.90 | 1,300.90 | -3.27% | 110,067 |
| Feb 19, 2026 | 1,370.10 | 1,372.40 | 1,298.70 | 1,344.90 | 1,344.90 | -1.86% | 389,169 |
| Feb 18, 2026 | 1,389.80 | 1,400.40 | 1,367.70 | 1,370.40 | 1,370.40 | -1.20% | 67,757 |
| Feb 17, 2026 | 1,386.00 | 1,404.00 | 1,376.70 | 1,387.10 | 1,387.10 | 0.08% | 60,113 |
| Feb 16, 2026 | 1,386.10 | 1,409.00 | 1,369.60 | 1,386.00 | 1,386.00 | -0.06% | 73,007 |
| Feb 13, 2026 | 1,409.60 | 1,413.10 | 1,374.10 | 1,386.80 | 1,386.80 | -2.01% | 77,682 |
| Feb 12, 2026 | 1,446.30 | 1,460.00 | 1,410.90 | 1,415.20 | 1,415.20 | -1.89% | 62,366 |
| Feb 11, 2026 | 1,456.10 | 1,466.20 | 1,432.20 | 1,442.40 | 1,442.40 | -1.36% | 97,003 |
| Feb 10, 2026 | 1,429.90 | 1,475.00 | 1,412.50 | 1,462.30 | 1,462.30 | 2.50% | 236,166 |
| Feb 9, 2026 | 1,352.00 | 1,457.40 | 1,349.10 | 1,426.60 | 1,426.60 | 5.53% | 418,895 |
| Feb 6, 2026 | 1,302.90 | 1,382.70 | 1,278.30 | 1,351.90 | 1,351.90 | 3.71% | 641,122 |
| Feb 5, 2026 | 1,219.90 | 1,314.40 | 1,201.10 | 1,303.50 | 1,303.50 | 6.95% | 758,147 |
| Feb 4, 2026 | 1,247.90 | 1,274.00 | 1,199.00 | 1,218.80 | 1,218.80 | -2.33% | 430,635 |
| Feb 3, 2026 | 1,269.70 | 1,339.00 | 1,211.00 | 1,247.90 | 1,247.90 | 4.39% | 841,825 |
| Feb 2, 2026 | 1,237.20 | 1,246.30 | 1,186.00 | 1,195.40 | 1,195.40 | -3.12% | 342,845 |
| Feb 1, 2026 | 1,279.70 | 1,289.10 | 1,222.20 | 1,233.90 | 1,233.90 | -2.57% | 148,796 |
| Jan 30, 2026 | 1,280.10 | 1,304.90 | 1,231.10 | 1,266.40 | 1,266.40 | -1.35% | 274,082 |
| Jan 29, 2026 | 1,295.50 | 1,329.00 | 1,268.10 | 1,283.70 | 1,283.70 | -1.69% | 305,662 |
| Jan 28, 2026 | 1,268.90 | 1,323.70 | 1,268.90 | 1,305.80 | 1,305.80 | 2.91% | 225,276 |
| Jan 27, 2026 | 1,297.30 | 1,297.40 | 1,256.10 | 1,268.90 | 1,268.90 | -1.53% | 204,131 |
| Jan 23, 2026 | 1,362.70 | 1,362.70 | 1,280.00 | 1,288.60 | 1,288.60 | -4.26% | 240,373 |
| Jan 22, 2026 | 1,347.00 | 1,381.00 | 1,333.50 | 1,346.00 | 1,346.00 | -0.07% | 164,494 |
| Jan 21, 2026 | 1,385.60 | 1,390.90 | 1,321.00 | 1,347.00 | 1,347.00 | -1.90% | 399,544 |