Aditya Birla Real Estate Limited (NSE:ABREL)
India · Delayed Price · Currency is INR 1,095.80
+18.00 (1.67%)
Nov 11, 2026, 1:20 PM IST
NSE:ABREL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,082.00 | 1,110.00 | 1,082.00 | 1,095.80 | 1,095.80 | 1.67% | 120,304 |
| Nov 9, 2026 | 1,099.90 | 1,101.00 | 1,071.00 | 1,077.80 | 1,077.80 | -0.73% | 99,621 |
| Nov 8, 2026 | 1,090.00 | 1,097.00 | 1,064.50 | 1,085.70 | 1,085.70 | 1.62% | 46,913 |
| Nov 6, 2026 | 1,100.00 | 1,117.10 | 1,058.10 | 1,068.40 | 1,068.40 | -1.99% | 433,582 |
| Nov 5, 2026 | 1,075.00 | 1,123.90 | 1,075.00 | 1,090.10 | 1,090.10 | 2.70% | 220,466 |
| Nov 4, 2026 | 1,036.20 | 1,072.70 | 1,022.10 | 1,061.40 | 1,061.40 | 2.43% | 202,738 |
| Nov 3, 2026 | 1,035.00 | 1,066.00 | 1,032.20 | 1,036.20 | 1,036.20 | 0.12% | 172,287 |
| Nov 2, 2026 | 1,000.00 | 1,049.10 | 1,000.00 | 1,035.00 | 1,035.00 | 3.10% | 133,004 |
| Oct 30, 2026 | 1,049.00 | 1,050.10 | 995.00 | 1,003.90 | 1,003.90 | -3.72% | 229,327 |
| Oct 29, 2026 | 1,060.00 | 1,063.00 | 1,030.50 | 1,042.70 | 1,042.70 | -1.05% | 157,255 |
| Oct 28, 2026 | 1,084.00 | 1,090.00 | 1,039.50 | 1,053.80 | 1,053.80 | -2.47% | 252,671 |
| Oct 27, 2026 | 1,084.90 | 1,118.20 | 1,054.00 | 1,080.50 | 1,080.50 | 0.28% | 244,636 |
| Oct 26, 2026 | 1,042.40 | 1,110.80 | 1,026.90 | 1,077.50 | 1,077.50 | 3.37% | 702,509 |
| Oct 23, 2026 | 1,099.00 | 1,100.90 | 1,035.00 | 1,042.40 | 1,042.40 | -3.94% | 96,238 |
| Oct 22, 2026 | 1,085.30 | 1,097.60 | 1,067.40 | 1,085.10 | 1,085.10 | 0.16% | 85,480 |
| Oct 21, 2026 | 1,095.10 | 1,111.10 | 1,070.10 | 1,083.40 | 1,083.40 | -1.37% | 68,286 |
| Oct 19, 2026 | 1,120.20 | 1,130.00 | 1,095.00 | 1,098.50 | 1,098.50 | -1.94% | 59,459 |
| Oct 16, 2026 | 1,111.80 | 1,127.00 | 1,091.50 | 1,120.20 | 1,120.20 | 0.76% | 96,112 |
| Oct 15, 2026 | 1,079.90 | 1,134.00 | 1,064.70 | 1,111.80 | 1,111.80 | 2.95% | 288,275 |
| Oct 14, 2026 | 1,066.30 | 1,087.40 | 1,056.30 | 1,079.90 | 1,079.90 | 1.28% | 231,084 |
| Oct 13, 2026 | 1,015.70 | 1,078.50 | 1,013.70 | 1,066.30 | 1,066.30 | 5.02% | 311,312 |
| Oct 12, 2026 | 1,029.70 | 1,060.80 | 1,011.40 | 1,015.30 | 1,015.30 | -0.68% | 414,821 |
| Oct 9, 2026 | 1,018.00 | 1,031.50 | 1,002.30 | 1,022.30 | 1,022.30 | 0.42% | 315,769 |
| Oct 8, 2026 | 1,049.40 | 1,060.20 | 1,011.60 | 1,018.00 | 1,018.00 | -2.99% | 187,497 |
| Oct 7, 2026 | 1,080.90 | 1,090.00 | 1,040.20 | 1,049.40 | 1,049.40 | -2.65% | 209,940 |
| Oct 6, 2026 | 1,089.80 | 1,104.00 | 1,074.70 | 1,078.00 | 1,078.00 | -0.42% | 178,357 |
| Oct 5, 2026 | 1,110.40 | 1,131.10 | 1,079.00 | 1,082.60 | 1,082.60 | -1.63% | 310,042 |
| Oct 1, 2026 | 1,136.40 | 1,136.40 | 1,072.40 | 1,100.50 | 1,100.50 | -2.67% | 435,320 |
| Sep 30, 2026 | 1,169.90 | 1,183.00 | 1,122.10 | 1,130.70 | 1,130.70 | -2.58% | 276,535 |
| Sep 29, 2026 | 1,192.10 | 1,194.70 | 1,155.60 | 1,160.60 | 1,160.60 | -2.59% | 170,053 |
| Sep 28, 2026 | 1,230.90 | 1,231.00 | 1,181.20 | 1,191.50 | 1,191.50 | -3.20% | 335,640 |
| Sep 25, 2026 | 1,215.90 | 1,245.00 | 1,208.00 | 1,230.90 | 1,230.90 | 1.58% | 164,987 |
| Sep 24, 2026 | 1,200.00 | 1,262.90 | 1,189.60 | 1,211.80 | 1,211.80 | 0.45% | 500,792 |
| 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 |