Aditya Birla Real Estate Limited (NSE:ABREL)
India · Delayed Price · Currency is INR 1,441.00
-7.60 (-0.52%)
Jul 20, 2026, 3:29 PM IST
NSE:ABREL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,431.70 | 1,456.50 | 1,419.20 | 1,441.80 | 1,441.80 | -0.47% | 81,565 |
| Jul 17, 2026 | 1,460.00 | 1,465.00 | 1,412.00 | 1,448.60 | 1,448.60 | -0.55% | 155,791 |
| Jul 16, 2026 | 1,435.00 | 1,464.50 | 1,407.00 | 1,456.60 | 1,456.60 | 2.10% | 243,677 |
| Jul 15, 2026 | 1,422.80 | 1,445.90 | 1,415.50 | 1,426.60 | 1,426.60 | 0.29% | 80,740 |
| Jul 14, 2026 | 1,434.00 | 1,438.00 | 1,406.00 | 1,422.50 | 1,422.50 | -0.81% | 104,200 |
| Jul 13, 2026 | 1,420.00 | 1,445.00 | 1,406.20 | 1,436.60 | 1,434.10 | -0.72% | 125,427 |
| Jul 10, 2026 | 1,415.90 | 1,452.00 | 1,404.00 | 1,447.00 | 1,444.48 | 3.06% | 179,363 |
| Jul 9, 2026 | 1,360.90 | 1,418.40 | 1,360.90 | 1,404.00 | 1,401.56 | 3.82% | 156,055 |
| Jul 8, 2026 | 1,406.50 | 1,427.50 | 1,335.60 | 1,352.40 | 1,350.05 | -4.07% | 163,834 |
| Jul 7, 2026 | 1,423.00 | 1,425.30 | 1,384.60 | 1,409.80 | 1,407.35 | -0.54% | 107,308 |
| Jul 6, 2026 | 1,416.80 | 1,437.30 | 1,401.60 | 1,417.50 | 1,415.03 | 0.85% | 111,639 |
| Jul 3, 2026 | 1,425.00 | 1,470.00 | 1,400.00 | 1,405.60 | 1,403.15 | -1.30% | 412,207 |
| Jul 2, 2026 | 1,412.40 | 1,444.00 | 1,404.00 | 1,424.10 | 1,421.62 | 2.01% | 289,532 |
| Jul 1, 2026 | 1,323.60 | 1,411.90 | 1,323.60 | 1,396.00 | 1,393.57 | 5.47% | 696,452 |
| Jun 30, 2026 | 1,325.00 | 1,347.80 | 1,307.00 | 1,323.60 | 1,321.30 | 0.65% | 127,038 |
| Jun 29, 2026 | 1,335.30 | 1,343.70 | 1,303.20 | 1,315.00 | 1,312.71 | -2.35% | 140,969 |
| Jun 25, 2026 | 1,319.30 | 1,360.00 | 1,317.70 | 1,346.70 | 1,344.36 | 3.16% | 338,677 |
| Jun 24, 2026 | 1,300.00 | 1,316.50 | 1,288.50 | 1,305.50 | 1,303.23 | 0.45% | 139,339 |
| Jun 23, 2026 | 1,318.00 | 1,367.30 | 1,291.50 | 1,299.60 | 1,297.34 | -1.08% | 446,813 |
| Jun 22, 2026 | 1,280.10 | 1,327.80 | 1,280.10 | 1,313.80 | 1,311.51 | 2.68% | 229,705 |
| Jun 19, 2026 | 1,318.30 | 1,320.90 | 1,258.20 | 1,279.50 | 1,277.27 | -3.04% | 386,849 |
| Jun 18, 2026 | 1,308.00 | 1,328.00 | 1,303.10 | 1,319.60 | 1,317.30 | 1.55% | 133,278 |
| Jun 17, 2026 | 1,309.10 | 1,313.30 | 1,277.00 | 1,299.50 | 1,297.24 | -1.23% | 208,334 |
| Jun 16, 2026 | 1,245.00 | 1,320.00 | 1,245.00 | 1,315.70 | 1,313.41 | 6.10% | 638,373 |
| Jun 15, 2026 | 1,229.00 | 1,261.00 | 1,218.10 | 1,240.00 | 1,237.84 | 3.47% | 345,582 |
| Jun 12, 2026 | 1,190.00 | 1,228.60 | 1,181.40 | 1,198.40 | 1,196.31 | 1.49% | 261,330 |
| Jun 11, 2026 | 1,184.50 | 1,189.80 | 1,155.00 | 1,180.80 | 1,178.75 | -1.13% | 137,626 |
| Jun 10, 2026 | 1,219.10 | 1,231.00 | 1,184.40 | 1,194.30 | 1,192.22 | -2.01% | 120,874 |
| Jun 9, 2026 | 1,216.60 | 1,235.60 | 1,215.50 | 1,218.80 | 1,216.68 | 0.25% | 68,237 |
| Jun 8, 2026 | 1,227.90 | 1,237.90 | 1,203.20 | 1,215.70 | 1,213.58 | -1.79% | 105,624 |
| Jun 5, 2026 | 1,245.60 | 1,278.70 | 1,232.00 | 1,237.80 | 1,235.65 | -1.06% | 115,914 |
| Jun 4, 2026 | 1,254.80 | 1,278.80 | 1,241.60 | 1,251.00 | 1,248.82 | -0.30% | 235,974 |
| Jun 3, 2026 | 1,228.10 | 1,270.60 | 1,206.30 | 1,254.80 | 1,252.62 | 2.01% | 166,387 |
| Jun 2, 2026 | 1,242.00 | 1,259.00 | 1,227.50 | 1,230.10 | 1,227.96 | -1.63% | 119,794 |
| Jun 1, 2026 | 1,243.90 | 1,278.00 | 1,236.90 | 1,250.50 | 1,248.32 | 0.54% | 108,635 |
| May 29, 2026 | 1,248.00 | 1,297.70 | 1,225.00 | 1,243.80 | 1,241.64 | -0.72% | 215,115 |
| May 27, 2026 | 1,270.00 | 1,277.90 | 1,246.10 | 1,252.80 | 1,250.62 | -1.25% | 89,183 |
| May 26, 2026 | 1,290.00 | 1,327.90 | 1,260.30 | 1,268.70 | 1,266.49 | -1.33% | 230,519 |
| May 25, 2026 | 1,257.00 | 1,307.60 | 1,255.30 | 1,285.80 | 1,283.56 | 2.89% | 218,318 |
| May 22, 2026 | 1,268.40 | 1,277.00 | 1,241.90 | 1,249.70 | 1,247.53 | -0.40% | 125,739 |
| May 21, 2026 | 1,285.70 | 1,295.90 | 1,251.50 | 1,254.70 | 1,252.52 | -1.90% | 138,054 |
| May 20, 2026 | 1,268.00 | 1,285.20 | 1,245.80 | 1,279.00 | 1,276.77 | 0.61% | 112,979 |
| May 19, 2026 | 1,235.00 | 1,289.00 | 1,235.00 | 1,271.20 | 1,268.99 | 2.43% | 115,165 |
| May 18, 2026 | 1,286.00 | 1,287.70 | 1,229.10 | 1,241.10 | 1,238.94 | -3.93% | 262,203 |
| May 15, 2026 | 1,310.00 | 1,318.60 | 1,285.00 | 1,291.90 | 1,289.65 | -1.13% | 93,444 |
| May 14, 2026 | 1,313.60 | 1,331.90 | 1,267.60 | 1,306.60 | 1,304.33 | 0.23% | 327,483 |
| May 13, 2026 | 1,318.00 | 1,337.00 | 1,299.00 | 1,303.60 | 1,301.33 | -1.33% | 304,022 |
| May 12, 2026 | 1,371.80 | 1,386.80 | 1,291.00 | 1,321.20 | 1,318.90 | -4.12% | 639,256 |
| May 11, 2026 | 1,481.30 | 1,482.80 | 1,346.00 | 1,378.00 | 1,375.60 | -7.26% | 1,209,220 |
| May 8, 2026 | 1,590.00 | 1,593.80 | 1,470.00 | 1,485.80 | 1,483.21 | -6.62% | 553,663 |