Aditya Birla Real Estate Limited (NSE:ABREL)
India · Delayed Price · Currency is INR 1,248.10
+41.70 (3.46%)
Sep 24, 2026, 11:10 AM IST
NSE:ABREL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,200.00 | 1,262.90 | 1,189.60 | 1,252.50 | - | 3.82% | 274,541 |
| Sep 23, 2026 | 1,197.30 | 1,223.00 | 1,197.30 | 1,206.40 | 1,206.40 | 0.44% | 186,515 |
| Sep 22, 2026 | 1,241.40 | 1,250.00 | 1,196.50 | 1,201.10 | 1,201.10 | -2.91% | 183,365 |
| Sep 21, 2026 | 1,266.20 | 1,288.70 | 1,233.20 | 1,237.10 | 1,237.10 | -2.30% | 99,442 |
| Sep 18, 2026 | 1,264.00 | 1,279.00 | 1,249.20 | 1,266.20 | 1,266.20 | 0.70% | 171,318 |
| Sep 17, 2026 | 1,233.40 | 1,264.60 | 1,231.90 | 1,257.40 | 1,257.40 | 1.95% | 85,481 |
| Sep 16, 2026 | 1,232.80 | 1,250.30 | 1,207.00 | 1,233.40 | 1,233.40 | 0.07% | 167,844 |
| Sep 15, 2026 | 1,276.20 | 1,281.70 | 1,227.00 | 1,232.50 | 1,232.50 | -3.83% | 197,639 |
| Sep 11, 2026 | 1,315.10 | 1,315.20 | 1,276.00 | 1,281.60 | 1,281.60 | -4.17% | 346,175 |
| Sep 10, 2026 | 1,345.90 | 1,346.00 | 1,323.10 | 1,337.40 | 1,337.40 | -0.04% | 47,082 |
| Sep 9, 2026 | 1,372.00 | 1,372.00 | 1,330.00 | 1,337.90 | 1,337.90 | -2.49% | 111,860 |
| Sep 8, 2026 | 1,379.80 | 1,380.00 | 1,358.10 | 1,372.10 | 1,372.10 | -0.41% | 53,107 |
| Sep 7, 2026 | 1,373.60 | 1,384.00 | 1,356.10 | 1,377.80 | 1,377.80 | 0.31% | 65,234 |
| Sep 4, 2026 | 1,376.90 | 1,400.90 | 1,362.50 | 1,373.60 | 1,373.60 | -0.24% | 68,679 |
| Sep 3, 2026 | 1,340.70 | 1,386.90 | 1,340.70 | 1,376.90 | 1,376.90 | 3.44% | 242,377 |
| Sep 2, 2026 | 1,350.30 | 1,350.30 | 1,318.70 | 1,331.10 | 1,331.10 | -1.91% | 84,555 |
| Sep 1, 2026 | 1,355.50 | 1,377.60 | 1,335.60 | 1,357.00 | 1,357.00 | 0.11% | 154,550 |
| Aug 31, 2026 | 1,390.70 | 1,394.20 | 1,350.00 | 1,355.50 | 1,355.50 | -2.27% | 187,059 |
| Aug 28, 2026 | 1,382.00 | 1,406.20 | 1,380.00 | 1,387.00 | 1,387.00 | -0.46% | 81,323 |
| Aug 27, 2026 | 1,400.00 | 1,404.90 | 1,380.00 | 1,393.40 | 1,393.40 | 0.08% | 111,296 |
| Aug 26, 2026 | 1,413.80 | 1,431.50 | 1,385.60 | 1,392.30 | 1,392.30 | -1.12% | 120,050 |
| Aug 25, 2026 | 1,425.00 | 1,434.40 | 1,401.10 | 1,408.00 | 1,408.00 | -1.52% | 118,346 |
| Aug 24, 2026 | 1,417.90 | 1,486.00 | 1,411.20 | 1,429.80 | 1,429.80 | 1.67% | 963,156 |
| Aug 21, 2026 | 1,459.90 | 1,465.00 | 1,386.50 | 1,406.30 | 1,406.30 | -2.71% | 399,297 |
| Aug 20, 2026 | 1,399.10 | 1,460.00 | 1,390.40 | 1,445.50 | 1,445.50 | 3.61% | 524,278 |
| Aug 19, 2026 | 1,377.60 | 1,400.00 | 1,377.60 | 1,395.10 | 1,395.10 | 0.31% | 60,733 |
| Aug 18, 2026 | 1,400.00 | 1,401.60 | 1,378.70 | 1,390.80 | 1,390.80 | -0.81% | 89,905 |
| Aug 17, 2026 | 1,414.90 | 1,443.80 | 1,378.70 | 1,402.10 | 1,402.10 | -0.06% | 174,072 |
| Aug 14, 2026 | 1,401.00 | 1,427.90 | 1,381.20 | 1,402.90 | 1,402.90 | 0.65% | 201,919 |
| Aug 13, 2026 | 1,375.60 | 1,449.00 | 1,372.60 | 1,393.80 | 1,393.80 | 1.34% | 650,510 |
| Aug 12, 2026 | 1,419.30 | 1,419.40 | 1,371.10 | 1,375.40 | 1,375.40 | -1.81% | 52,933 |
| Aug 11, 2026 | 1,391.00 | 1,405.00 | 1,380.20 | 1,400.80 | 1,400.80 | 0.55% | 52,419 |
| Aug 10, 2026 | 1,386.10 | 1,407.80 | 1,368.00 | 1,393.20 | 1,393.20 | 0.75% | 70,340 |
| Aug 7, 2026 | 1,400.00 | 1,411.00 | 1,378.00 | 1,382.80 | 1,382.80 | -0.58% | 265,738 |
| Aug 6, 2026 | 1,428.90 | 1,428.90 | 1,384.10 | 1,390.80 | 1,390.80 | -2.14% | 98,585 |
| Aug 5, 2026 | 1,424.60 | 1,458.80 | 1,411.70 | 1,421.20 | 1,421.20 | -0.20% | 96,361 |
| Aug 4, 2026 | 1,428.00 | 1,437.60 | 1,412.00 | 1,424.10 | 1,424.10 | -0.56% | 65,477 |
| Aug 3, 2026 | 1,446.90 | 1,449.50 | 1,415.10 | 1,432.10 | 1,432.10 | 0.99% | 98,610 |
| Jul 31, 2026 | 1,378.10 | 1,471.20 | 1,372.10 | 1,418.10 | 1,418.10 | 2.90% | 267,520 |
| Jul 30, 2026 | 1,405.00 | 1,407.40 | 1,364.90 | 1,378.10 | 1,378.10 | -1.96% | 74,591 |
| Jul 29, 2026 | 1,398.60 | 1,413.80 | 1,395.50 | 1,405.60 | 1,405.60 | 1.00% | 56,974 |
| Jul 28, 2026 | 1,401.00 | 1,424.00 | 1,387.70 | 1,391.70 | 1,391.70 | -0.61% | 69,114 |
| Jul 27, 2026 | 1,380.60 | 1,430.00 | 1,380.60 | 1,400.20 | 1,400.20 | 1.89% | 93,552 |
| Jul 24, 2026 | 1,390.10 | 1,394.50 | 1,359.10 | 1,374.20 | 1,374.20 | -1.71% | 113,460 |
| Jul 23, 2026 | 1,403.10 | 1,412.70 | 1,378.00 | 1,398.10 | 1,398.10 | -0.75% | 153,424 |
| Jul 22, 2026 | 1,446.00 | 1,450.70 | 1,398.20 | 1,408.60 | 1,408.60 | -2.54% | 87,321 |
| Jul 21, 2026 | 1,446.90 | 1,449.90 | 1,435.10 | 1,445.30 | 1,445.30 | 0.24% | 65,296 |
| 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 |