Aditya Birla Real Estate Limited (NSE:ABREL)
India · Delayed Price · Currency is INR 1,212.00
-25.80 (-2.08%)
Jun 8, 2026, 3:29 PM IST
NSE:ABREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,227.90 | 1,237.90 | 1,203.20 | 1,215.70 | 1,215.70 | -1.79% | 105,624 |
| Jun 5, 2026 | 1,245.60 | 1,278.70 | 1,232.00 | 1,237.80 | 1,237.80 | -1.06% | 115,914 |
| Jun 4, 2026 | 1,254.80 | 1,278.80 | 1,241.60 | 1,251.00 | 1,251.00 | -0.30% | 235,974 |
| Jun 3, 2026 | 1,228.10 | 1,270.60 | 1,206.30 | 1,254.80 | 1,254.80 | 2.01% | 166,387 |
| Jun 2, 2026 | 1,242.00 | 1,259.00 | 1,227.50 | 1,230.10 | 1,230.10 | -1.63% | 119,794 |
| Jun 1, 2026 | 1,243.90 | 1,278.00 | 1,236.90 | 1,250.50 | 1,250.50 | 0.54% | 108,635 |
| May 29, 2026 | 1,248.00 | 1,297.70 | 1,225.00 | 1,243.80 | 1,243.80 | -0.72% | 215,115 |
| May 27, 2026 | 1,270.00 | 1,277.90 | 1,246.10 | 1,252.80 | 1,252.80 | -1.25% | 89,183 |
| May 26, 2026 | 1,290.00 | 1,327.90 | 1,260.30 | 1,268.70 | 1,268.70 | -1.33% | 230,519 |
| May 25, 2026 | 1,257.00 | 1,307.60 | 1,255.30 | 1,285.80 | 1,285.80 | 2.89% | 218,318 |
| May 22, 2026 | 1,268.40 | 1,277.00 | 1,241.90 | 1,249.70 | 1,249.70 | -0.40% | 125,739 |
| May 21, 2026 | 1,285.70 | 1,295.90 | 1,251.50 | 1,254.70 | 1,254.70 | -1.90% | 138,054 |
| May 20, 2026 | 1,268.00 | 1,285.20 | 1,245.80 | 1,279.00 | 1,279.00 | 0.61% | 112,979 |
| May 19, 2026 | 1,235.00 | 1,289.00 | 1,235.00 | 1,271.20 | 1,271.20 | 2.43% | 115,165 |
| May 18, 2026 | 1,286.00 | 1,287.70 | 1,229.10 | 1,241.10 | 1,241.10 | -3.93% | 262,203 |
| May 15, 2026 | 1,310.00 | 1,318.60 | 1,285.00 | 1,291.90 | 1,291.90 | -1.13% | 93,444 |
| May 14, 2026 | 1,313.60 | 1,331.90 | 1,267.60 | 1,306.60 | 1,306.60 | 0.23% | 327,483 |
| May 13, 2026 | 1,318.00 | 1,337.00 | 1,299.00 | 1,303.60 | 1,303.60 | -1.33% | 304,022 |
| May 12, 2026 | 1,371.80 | 1,386.80 | 1,291.00 | 1,321.20 | 1,321.20 | -4.12% | 639,256 |
| May 11, 2026 | 1,481.30 | 1,482.80 | 1,346.00 | 1,378.00 | 1,378.00 | -7.26% | 1,209,220 |
| May 8, 2026 | 1,590.00 | 1,593.80 | 1,470.00 | 1,485.80 | 1,485.80 | -6.62% | 553,663 |
| May 7, 2026 | 1,571.90 | 1,598.00 | 1,555.20 | 1,591.20 | 1,591.20 | 2.68% | 208,829 |
| May 6, 2026 | 1,498.30 | 1,555.00 | 1,487.10 | 1,549.70 | 1,549.70 | 4.54% | 480,330 |
| May 5, 2026 | 1,500.00 | 1,507.80 | 1,460.00 | 1,482.40 | 1,482.40 | -0.81% | 141,551 |
| May 4, 2026 | 1,508.40 | 1,537.10 | 1,482.50 | 1,494.50 | 1,494.50 | 0.56% | 282,626 |
| Apr 30, 2026 | 1,549.90 | 1,549.90 | 1,470.40 | 1,486.20 | 1,486.20 | -4.14% | 244,766 |
| Apr 29, 2026 | 1,515.00 | 1,570.10 | 1,500.00 | 1,550.40 | 1,550.40 | 2.58% | 235,900 |
| Apr 28, 2026 | 1,479.70 | 1,515.00 | 1,477.40 | 1,511.40 | 1,511.40 | 2.90% | 210,059 |
| Apr 27, 2026 | 1,430.50 | 1,485.00 | 1,418.10 | 1,468.80 | 1,468.80 | 3.90% | 255,014 |
| Apr 24, 2026 | 1,436.80 | 1,449.70 | 1,382.00 | 1,413.70 | 1,413.70 | -0.68% | 196,974 |
| Apr 23, 2026 | 1,419.90 | 1,447.70 | 1,411.20 | 1,423.40 | 1,423.40 | 0.67% | 151,767 |
| Apr 22, 2026 | 1,436.00 | 1,445.00 | 1,407.10 | 1,413.90 | 1,413.90 | -1.06% | 301,597 |
| Apr 21, 2026 | 1,403.60 | 1,451.70 | 1,403.60 | 1,429.00 | 1,429.00 | 1.81% | 145,197 |
| Apr 20, 2026 | 1,414.90 | 1,431.60 | 1,396.80 | 1,403.60 | 1,403.60 | -1.18% | 194,988 |
| Apr 17, 2026 | 1,427.90 | 1,435.00 | 1,408.20 | 1,420.40 | 1,420.40 | -0.11% | 88,188 |
| Apr 16, 2026 | 1,449.00 | 1,475.00 | 1,406.30 | 1,422.00 | 1,422.00 | 0.83% | 279,615 |
| Apr 15, 2026 | 1,400.00 | 1,429.90 | 1,390.50 | 1,410.30 | 1,410.30 | 3.42% | 280,774 |
| Apr 13, 2026 | 1,323.10 | 1,386.10 | 1,323.10 | 1,363.70 | 1,363.70 | 0.19% | 233,457 |
| Apr 10, 2026 | 1,303.20 | 1,397.00 | 1,290.10 | 1,361.10 | 1,361.10 | 5.56% | 1,096,732 |
| Apr 9, 2026 | 1,263.30 | 1,298.90 | 1,240.00 | 1,289.40 | 1,289.40 | 2.07% | 297,654 |
| Apr 8, 2026 | 1,236.00 | 1,350.00 | 1,236.00 | 1,263.30 | 1,263.30 | 6.77% | 2,619,341 |
| Apr 7, 2026 | 1,175.10 | 1,189.00 | 1,164.70 | 1,183.20 | 1,183.20 | 0.38% | 126,589 |
| Apr 6, 2026 | 1,143.00 | 1,183.80 | 1,125.50 | 1,178.70 | 1,178.70 | 2.98% | 168,445 |
| 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 |