Aditya Birla Capital Limited (ABCAPITAL.NS) NSE
298.25
-4.65(-1.54%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
298.25
-4.65(-1.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 298.9 | 298.25 | 298.25 | 299.55 | 287.7 | 3.68M |
| April 01, 2026 | 303 | 302.9 | 302.9 | 308.6 | 299.35 | 4.66M |
| March 30, 2026 | 299.35 | 292.25 | 292.25 | 301.85 | 290.1 | 5.99M |
| March 27, 2026 | 311.4 | 305.75 | 305.75 | 311.5 | 301.45 | 4.8M |
| March 25, 2026 | 307.9 | 314.7 | 314.7 | 318.4 | 304.55 | 5.96M |
| March 24, 2026 | 301.65 | 302.4 | 302.4 | 305.4 | 296.2 | 6.96M |
| March 23, 2026 | 307 | 294.95 | 294.95 | 307 | 292.25 | 6.02M |
| March 19, 2026 | 322.9 | 312.3 | 312.3 | 322.9 | 310.75 | 2.25M |
| March 18, 2026 | 319.7 | 328.45 | 328.45 | 329.35 | 318.75 | 2.59M |
| March 17, 2026 | 314.6 | 318.65 | 318.65 | 324.15 | 313.6 | 4.36M |
| March 16, 2026 | 309 | 314.6 | 314.6 | 317.1 | 307.5 | 3.07M |
| March 13, 2026 | 319 | 310.75 | 310.75 | 320.15 | 309.5 | 3.87M |
| March 12, 2026 | 320 | 319.95 | 319.95 | 325 | 316.4 | 3.04M |
| March 11, 2026 | 334.8 | 323.8 | 323.8 | 338.2 | 322.2 | 3.07M |
| March 10, 2026 | 329.7 | 332.5 | 332.5 | 334.2 | 324.55 | 2.6M |
| March 09, 2026 | 314.95 | 324.3 | 324.3 | 325.7 | 308 | 4.91M |
| March 06, 2026 | 326.95 | 326.55 | 326.55 | 332.1 | 325.45 | 5.03M |
| March 05, 2026 | 325 | 327.6 | 327.6 | 328.75 | 320.2 | 3.7M |
| March 02, 2026 | 333 | 338.1 | 338.1 | 346 | 331.9 | 6.84M |
| February 27, 2026 | 357.7 | 344.45 | 344.45 | 357.7 | 338.2 | 103.31M |
| February 26, 2026 | 354 | 356.15 | 356.15 | 359 | 351.5 | 5.87M |
| February 25, 2026 | 351.5 | 353.1 | 353.1 | 360 | 350.2 | 16.81M |
| February 24, 2026 | 345 | 349.3 | 349.3 | 351 | 338.75 | 10.79M |
| February 23, 2026 | 346.15 | 346.2 | 346.2 | 350.95 | 342.85 | 8.31M |
| February 20, 2026 | 345 | 344.85 | 0 | 346.65 | 337.3 | 5.69M |
| February 19, 2026 | 350 | 344.3 | 0 | 350.95 | 340.6 | 6.02M |
| February 18, 2026 | 348.7 | 349.55 | 0 | 350.7 | 346.3 | 3.97M |
| February 17, 2026 | 344.9 | 348.95 | 0 | 350 | 342.1 | 5.25M |
| February 16, 2026 | 335 | 345.05 | 0 | 345.8 | 331.1 | 4.78M |
| February 13, 2026 | 344 | 336.2 | 0 | 344 | 334.5 | 5.44M |
| February 12, 2026 | 342.55 | 344.65 | 0 | 346.3 | 340.15 | 5.14M |
| February 11, 2026 | 354.7 | 344.25 | 0 | 354.9 | 342.15 | 6.63M |
| February 10, 2026 | 348.5 | 353.75 | 0 | 355.8 | 345.95 | 5.68M |
| February 09, 2026 | 350.05 | 352.9 | 0 | 355.4 | 348.3 | 4.19M |
| February 06, 2026 | 344 | 347.75 | 0 | 349.3 | 335.3 | 4.24M |
| February 05, 2026 | 347 | 344.65 | 0 | 347.1 | 335 | 7.51M |
| February 04, 2026 | 353 | 346.6 | 0 | 353 | 342.25 | 8M |
| February 03, 2026 | 348 | 345.45 | 0 | 360.85 | 341.1 | 8M |
| February 02, 2026 | 327.5 | 333.05 | 0 | 338.1 | 317 | 9.51M |
| February 01, 2026 | 340.6 | 329.2 | 0 | 342.85 | 326 | 4.05M |
| January 30, 2026 | 342 | 339.8 | 0 | 343.75 | 336.1 | 5.76M |
| January 29, 2026 | 347.55 | 344.3 | 0 | 352.45 | 333.6 | 6.3M |
| January 28, 2026 | 348.5 | 348.3 | 0 | 352.9 | 344.65 | 5.15M |
| January 27, 2026 | 348.2 | 348.9 | 0 | 352.2 | 342.9 | 3.39M |
| January 23, 2026 | 354.55 | 347.45 | 0 | 358 | 344.3 | 3.89M |
| January 22, 2026 | 351.9 | 354.5 | 0 | 357.9 | 347.75 | 7.26M |
| January 21, 2026 | 354.6 | 346.25 | 0 | 356.75 | 343.1 | 8.14M |
| January 20, 2026 | 361.1 | 355.35 | 0 | 366.1 | 353.75 | 5.39M |
| January 19, 2026 | 362 | 361.1 | 0 | 362.5 | 356 | 3.46M |
| January 16, 2026 | 360 | 362 | 0 | 363.85 | 357.6 | 4.32M |
| January 14, 2026 | 350.8 | 358.6 | 0 | 359.4 | 347.5 | 4.1M |
| January 13, 2026 | 356.9 | 350.85 | 0 | 359.55 | 345 | 3.3M |
| January 12, 2026 | 351.5 | 355.25 | 0 | 357.65 | 349.25 | 2.71M |
| January 09, 2026 | 357 | 353.85 | 0 | 363.3 | 351.45 | 3.96M |
| January 08, 2026 | 362.4 | 358.55 | 0 | 363.1 | 354.6 | 2.77M |
| January 07, 2026 | 360.65 | 361.1 | 0 | 363 | 354 | 2.79M |
| January 06, 2026 | 364.5 | 360.65 | 0 | 369.3 | 358.55 | 3.51M |
| January 05, 2026 | 362.05 | 363.3 | 0 | 366.5 | 360.05 | 2.66M |
| January 02, 2026 | 363 | 361.25 | 0 | 366.3 | 359.65 | 2.63M |
| January 01, 2026 | 357.7 | 361.95 | 0 | 362.75 | 353.7 | 3.45M |