Aditya Birla Real Estate Limited (NSE:ABREL)
India · Delayed Price · Currency is INR 1,355.50
-31.50 (-2.27%)
Aug 31, 2026, 3:30 PM IST
NSE:ABREL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |