Aditya Birla Real Estate Limited (NSE:ABREL)
India · Delayed Price · Currency is INR 1,285.00
-21.60 (-1.65%)
May 15, 2026, 3:30 PM IST
NSE:ABREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,310.00 | 1,318.60 | 1,285.00 | 1,291.90 | 1,291.90 | -0.89% | 93,757 |
| May 14, 2026 | 1,310.65 | 1,333.25 | 1,268.35 | 1,303.50 | 1,303.50 | -0.54% | 327,483 |
| May 13, 2026 | 1,325.05 | 1,335.90 | 1,300.00 | 1,310.60 | 1,310.60 | -1.07% | 304,022 |
| May 12, 2026 | 1,376.95 | 1,386.60 | 1,291.25 | 1,324.80 | 1,324.80 | -3.50% | 639,284 |
| May 11, 2026 | 1,460.75 | 1,480.00 | 1,346.05 | 1,372.90 | 1,372.90 | -7.84% | 1,209,239 |
| May 8, 2026 | 1,593.35 | 1,594.00 | 1,472.25 | 1,489.70 | 1,489.70 | -6.54% | 553,663 |
| May 7, 2026 | 1,566.85 | 1,597.05 | 1,557.00 | 1,594.00 | 1,594.00 | 2.81% | 208,831 |
| May 6, 2026 | 1,507.85 | 1,553.90 | 1,490.00 | 1,550.50 | 1,550.50 | 4.59% | 480,330 |
| May 5, 2026 | 1,506.45 | 1,506.45 | 1,461.05 | 1,482.50 | 1,482.50 | -0.58% | 141,551 |
| May 4, 2026 | 1,500.55 | 1,536.00 | 1,485.00 | 1,491.10 | 1,491.10 | 0.02% | 282,626 |
| Apr 30, 2026 | 1,546.00 | 1,546.00 | 1,478.60 | 1,490.75 | 1,490.75 | -3.60% | 244,766 |
| Apr 29, 2026 | 1,522.35 | 1,570.00 | 1,500.75 | 1,546.50 | 1,546.50 | 2.43% | 235,900 |
| Apr 28, 2026 | 1,484.00 | 1,514.85 | 1,478.05 | 1,509.75 | 1,509.75 | 2.66% | 210,158 |
| Apr 27, 2026 | 1,421.35 | 1,484.00 | 1,420.10 | 1,470.70 | 1,470.70 | 4.54% | 255,014 |
| Apr 24, 2026 | 1,448.50 | 1,449.00 | 1,382.00 | 1,406.80 | 1,406.80 | -0.93% | 331,964 |
| Apr 23, 2026 | 1,422.05 | 1,445.90 | 1,410.05 | 1,420.00 | 1,420.00 | 0.27% | 151,818 |
| Apr 22, 2026 | 1,430.50 | 1,441.20 | 1,406.60 | 1,416.20 | 1,416.20 | -0.93% | 301,597 |
| Apr 21, 2026 | 1,411.10 | 1,451.95 | 1,411.10 | 1,429.50 | 1,429.50 | 1.79% | 145,197 |
| Apr 20, 2026 | 1,419.85 | 1,430.20 | 1,396.05 | 1,404.30 | 1,404.30 | -1.24% | 194,991 |
| Apr 17, 2026 | 1,442.20 | 1,442.20 | 1,410.00 | 1,422.00 | 1,422.00 | 0.04% | 88,189 |
| Apr 16, 2026 | 1,416.30 | 1,473.40 | 1,406.95 | 1,421.50 | 1,421.50 | 0.73% | 279,615 |
| Apr 15, 2026 | 1,406.30 | 1,430.00 | 1,400.00 | 1,411.20 | 1,411.20 | 3.40% | 280,934 |
| Apr 13, 2026 | 1,336.00 | 1,385.05 | 1,323.10 | 1,364.75 | 1,364.75 | 0.33% | 233,457 |
| Apr 10, 2026 | 1,299.00 | 1,397.10 | 1,296.40 | 1,360.20 | 1,360.20 | 5.47% | 1,096,732 |
| Apr 9, 2026 | 1,273.75 | 1,296.00 | 1,241.30 | 1,289.65 | 1,289.65 | 2.12% | 297,654 |
| Apr 8, 2026 | 1,222.95 | 1,350.00 | 1,222.00 | 1,262.90 | 1,262.90 | 6.73% | 2,619,365 |
| Apr 7, 2026 | 1,179.95 | 1,189.00 | 1,161.70 | 1,183.25 | 1,183.25 | 0.27% | 126,589 |
| Apr 6, 2026 | 1,164.10 | 1,185.00 | 1,126.00 | 1,180.05 | 1,180.05 | 3.18% | 168,445 |
| Apr 2, 2026 | 1,150.40 | 1,155.45 | 1,104.35 | 1,143.65 | 1,143.65 | -1.03% | 144,851 |
| Apr 1, 2026 | 1,133.00 | 1,174.90 | 1,133.00 | 1,155.50 | 1,155.50 | 2.98% | 191,327 |
| Mar 30, 2026 | 1,111.20 | 1,135.00 | 1,088.85 | 1,122.10 | 1,122.10 | -0.80% | 272,127 |
| Mar 27, 2026 | 1,168.80 | 1,168.80 | 1,104.40 | 1,131.15 | 1,131.15 | -3.22% | 565,082 |
| Mar 25, 2026 | 1,156.40 | 1,216.00 | 1,156.05 | 1,168.80 | 1,168.80 | 3.07% | 448,490 |
| Mar 24, 2026 | 1,150.00 | 1,150.00 | 1,110.90 | 1,133.95 | 1,133.95 | 2.09% | 192,808 |
| Mar 23, 2026 | 1,165.00 | 1,165.00 | 1,094.40 | 1,110.70 | 1,110.70 | -4.78% | 177,521 |
| Mar 20, 2026 | 1,185.00 | 1,194.95 | 1,155.60 | 1,166.50 | 1,166.50 | -0.43% | 212,529 |
| Mar 19, 2026 | 1,200.60 | 1,217.10 | 1,162.00 | 1,171.50 | 1,171.50 | -3.79% | 409,767 |
| Mar 18, 2026 | 1,144.45 | 1,244.95 | 1,120.00 | 1,217.65 | 1,217.65 | 8.58% | 989,501 |
| Mar 17, 2026 | 1,085.05 | 1,139.40 | 1,085.05 | 1,121.45 | 1,121.45 | 2.28% | 361,621 |
| Mar 16, 2026 | 1,126.75 | 1,135.35 | 1,080.10 | 1,096.50 | 1,096.50 | -3.70% | 332,868 |
| Mar 13, 2026 | 1,190.30 | 1,190.70 | 1,125.10 | 1,138.60 | 1,138.60 | -4.34% | 186,782 |
| Mar 12, 2026 | 1,180.00 | 1,215.75 | 1,142.45 | 1,190.30 | 1,190.30 | 0.66% | 174,738 |
| Mar 11, 2026 | 1,178.95 | 1,206.40 | 1,175.00 | 1,182.50 | 1,182.50 | 0.57% | 146,060 |
| Mar 10, 2026 | 1,198.40 | 1,211.55 | 1,170.40 | 1,175.85 | 1,175.85 | -1.13% | 204,699 |
| Mar 9, 2026 | 1,210.00 | 1,211.35 | 1,175.85 | 1,189.25 | 1,189.25 | -3.42% | 236,676 |
| Mar 6, 2026 | 1,233.25 | 1,250.90 | 1,223.80 | 1,231.35 | 1,231.35 | -0.15% | 133,024 |
| Mar 5, 2026 | 1,227.00 | 1,238.25 | 1,205.45 | 1,233.25 | 1,233.25 | 0.43% | 148,585 |
| Mar 4, 2026 | 1,220.60 | 1,243.15 | 1,210.00 | 1,227.95 | 1,227.95 | -2.70% | 104,637 |
| Mar 2, 2026 | 1,262.75 | 1,282.85 | 1,234.65 | 1,262.05 | 1,262.05 | -2.12% | 189,848 |
| Feb 27, 2026 | 1,292.80 | 1,328.95 | 1,275.00 | 1,289.35 | 1,289.35 | -0.27% | 348,193 |