Aditya Birla Capital Limited (ABCAPITAL.NS) NSE

290.80

+9.7(+3.45%)

Updated at September 08 01:09PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025276281.1281.1285.3275.95.03M
September 04, 2025281.55277.55277.55281.75275.83.59M
September 03, 2025274.85279.25279.25280272.73.81M
September 02, 2025282274.85274.85282.3273.65.14M
September 01, 2025280280.05280.05283.8279.453.77M
August 29, 2025278.3277.85277.85282.75277.154.51M
August 28, 2025283277.45277.45283.85276.63.64M
August 26, 2025283.9281281285.4280.13.55M
August 25, 2025287.5285.2285.2291.95284.553.78M
August 22, 2025291.8286.35286.35292.4284.754.03M
August 21, 2025283.45291.3291.3292283.157.18M
August 20, 2025287.6283.45283.452882832.22M
August 19, 2025284.75287.35287.35289.6279.55.37M
August 18, 2025276283.15283.15287.42757.8M
August 14, 2025270273273274.1268.12.22M
August 13, 2025268.5269.7269.7273.25267.253.15M
August 12, 2025271.5268.05268.05273.05267.251.63M
August 11, 2025271.9271.2271.2273.82672.82M
August 08, 2025278.45271.8271.8280.15270.32.5M
August 07, 2025276.5278.15278.15279.05271.354.37M
August 06, 2025282277.15277.15283.4276.455.72M
August 05, 202527928228228427317.51M
August 04, 2025251.5278.45278.45280.95251.531.88M
August 01, 2025256.5251.45251.45256.6250.053.52M
July 31, 2025246.8256.65256.65260.22438.65M
July 30, 2025252.4248.8248.8252.65246.63.39M
July 29, 2025252.1252.35252.35253.7250.13.73M
July 28, 2025259253.75253.75260.45252.754.25M
July 25, 2025266.8260.35260.35266.8256.58.93M
July 24, 2025268.6270.95270.95272264.72.39M
July 23, 2025269268.6268.6269.85264.61.96M
July 22, 2025272.5268.55268.55273.75267.552.33M
July 21, 2025263.9271.05271.05272.4262.953.75M
July 18, 2025268.5264.35264.35269.552642.01M
July 17, 2025270.2269269272.1267.51.68M
July 16, 2025270270.2270.2272.1268.62.37M
July 15, 2025271270.75270.75272.85268.42.16M
July 14, 2025268271.5271.5273.15267.652.04M
July 11, 2025270269.45269.45271.65267.151.85M
July 10, 2025276.45272272277.45270.42.18M
July 09, 2025276273.3273.3277.1272.152.18M
July 08, 2025276.25277.4277.4278.45274.43.22M
July 07, 2025275.05276.25276.25277.7271.353.8M
July 04, 2025272.8275.05275.05277.35272.752.94M
July 03, 2025273.45272.6272.6275.45271.62.69M
July 02, 2025280.9273.7273.7280.9272.257.1M
July 01, 2025278.5280.8280.8282.65276.46.94M
June 30, 2025268276.6276.6278.0926810.47M
June 27, 2025276.8269.33269.33277.98268.635.49M
June 26, 2025272.33276.8276.8278.05271.967.85M
June 25, 2025272.75272.33272.33273.05267.28.19M
June 24, 2025269271.19271.19274.3266.212.69M
June 23, 2025258.8264.62264.62266.73258.129.01M
June 20, 2025255.5260.28260.2826325523.34M
June 19, 2025255255.68255.68258.65252.7810.78M
June 18, 2025256256.23256.23259.42253.7512.13M
June 17, 2025248.75255.11255.11255.75247.0213.09M
June 16, 2025241.4248.75248.75249.44237.396.29M
June 13, 2025236240.37240.37241.672366.62M
June 12, 2025246.25242.97242.97250.98241.76.85M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved