Aditya Birla Capital Limited (ABCAPITAL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABCAPITAL.NS Historical Return
If you invested ₹1000 in Aditya Birla Capital Limited (ABCAPITAL.NS) since IPO date, it would be worth ₹1,663.16 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,490.94, while ₹1000 invested 1 year ago would be worth ₹1,355.06. This corresponds to total returns of 66.32%, 249.09%, 35.51%, respectively, with annualized returns of 5.79%, 28.41%, 35.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ABCAPITAL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 395 | 395 | 395 | 396.2 | 391 | 1.63M |
| September 10, 2026 | 398 | 400 | 400 | 402.05 | 395.85 | 1.4M |
| September 09, 2026 | 396.85 | 400 | 400 | 402.05 | 393.55 | 2.14M |
| September 08, 2026 | 400 | 396.95 | 396.95 | 401 | 394.45 | 3.48M |
| September 07, 2026 | 404 | 403.25 | 403.25 | 404.75 | 399.5 | 2.45M |
| September 04, 2026 | 400.2 | 404.9 | 404.9 | 407.4 | 400.2 | 2.17M |
| September 03, 2026 | 398.1 | 402 | 402 | 402 | 396.95 | 1.9M |
| September 02, 2026 | 390 | 397.05 | 397.05 | 397.05 | 385.1 | 4.88M |
| September 01, 2026 | 404.5 | 394.45 | 394.45 | 404.85 | 390.3 | 2.58M |
| August 31, 2026 | 404.8 | 409.4 | 409.4 | 409.4 | 397.95 | 5.83M |
| August 28, 2026 | 409.85 | 405.55 | 405.55 | 410.35 | 404.8 | 1.22M |
| August 27, 2026 | 410 | 410 | 410 | 413.1 | 408.1 | 1.58M |
| August 26, 2026 | 409.95 | 410 | 410 | 416.45 | 409.15 | 2.23M |
| August 25, 2026 | 412.2 | 410.85 | 410.85 | 414.5 | 405.3 | 3.95M |
| August 24, 2026 | 410.55 | 412.9 | 412.9 | 415.75 | 408.05 | 2.11M |
| August 21, 2026 | 410 | 413 | 413 | 413 | 407.7 | 3.67M |
| August 20, 2026 | 399.8 | 409 | 409 | 410.2 | 398.85 | 5.47M |
| August 19, 2026 | 402.4 | 396 | 396 | 402.4 | 393.9 | 4.16M |
| August 18, 2026 | 399 | 402 | 402 | 402.8 | 393.8 | 4.31M |
| August 17, 2026 | 399.2 | 398.7 | 398.7 | 400.2 | 394.5 | 1.97M |
| August 14, 2026 | 405.6 | 401 | 401 | 408.2 | 401 | 1.26M |
| August 13, 2026 | 408.75 | 407.7 | 407.7 | 408.75 | 400.55 | 2.36M |
| August 12, 2026 | 407.15 | 410.95 | 410.95 | 410.95 | 403.05 | 2.35M |
| August 11, 2026 | 409.9 | 407.15 | 407.15 | 409.9 | 403 | 4.1M |
| August 10, 2026 | 405 | 407.75 | 407.75 | 412.85 | 401 | 2.11M |
| August 07, 2026 | 419 | 408.05 | 408.05 | 420.5 | 404.7 | 4.84M |
| August 06, 2026 | 424 | 421.5 | 421.5 | 425.95 | 419 | 2.15M |
| August 05, 2026 | 421 | 424.7 | 424.7 | 426.35 | 419.5 | 2.73M |
| August 04, 2026 | 424.35 | 420 | 420 | 425.6 | 415.35 | 3.93M |
| August 03, 2026 | 410 | 424.35 | 424.35 | 430.7 | 410 | 14.13M |
| July 31, 2026 | 396.9 | 404.3 | 404.3 | 413 | 396.1 | 10.95M |
| July 30, 2026 | 397 | 394.05 | 394.05 | 398.4 | 391.6 | 1.16M |
| July 29, 2026 | 393.8 | 397.6 | 397.6 | 398.5 | 389.75 | 2.99M |
| July 28, 2026 | 400.45 | 391.35 | 391.35 | 400.45 | 388 | 2.4M |
| July 27, 2026 | 396.75 | 400.45 | 400.45 | 401.05 | 396 | 1.67M |
| July 23, 2026 | 399 | 392.25 | 392.25 | 400.5 | 390.55 | 4.44M |
| July 22, 2026 | 408.4 | 400.6 | 400.6 | 411.4 | 398.4 | 4.74M |
| July 21, 2026 | 401.35 | 409.05 | 409.05 | 409.9 | 400.75 | 3.36M |
| July 20, 2026 | 400.95 | 401.15 | 401.15 | 402.85 | 394.25 | 2.09M |
| July 17, 2026 | 399.95 | 401.55 | 401.55 | 402.85 | 395.6 | 4.76M |
| July 16, 2026 | 404 | 399.7 | 399.7 | 405 | 398.4 | 1.86M |
| July 15, 2026 | 403 | 404.3 | 404.3 | 408.45 | 402.2 | 1.84M |
| July 14, 2026 | 404 | 399.25 | 399.25 | 404.6 | 392.1 | 5.4M |
| July 13, 2026 | 405 | 407.45 | 407.45 | 408.5 | 399.2 | 1.54M |
| July 10, 2026 | 400 | 408.3 | 408.3 | 409 | 400 | 3.04M |
| July 09, 2026 | 386.8 | 397.35 | 397.35 | 401.35 | 386.7 | 2.93M |
| July 08, 2026 | 401.4 | 385.75 | 385.75 | 403.5 | 384 | 5.5M |
| July 07, 2026 | 409.75 | 405.4 | 405.4 | 410.65 | 404.6 | 4.17M |
| July 06, 2026 | 402.3 | 409.75 | 409.75 | 410.7 | 401.4 | 3.69M |
| July 03, 2026 | 396.4 | 401.25 | 401.25 | 405 | 393.85 | 6.54M |
| July 02, 2026 | 392.5 | 392.95 | 392.95 | 397.35 | 389.4 | 2.94M |
| July 01, 2026 | 392.6 | 393.15 | 393.15 | 395.5 | 388.35 | 1.94M |
| June 30, 2026 | 387.9 | 391.95 | 391.95 | 395.8 | 386 | 4.75M |
| June 29, 2026 | 390 | 385.3 | 385.3 | 393.05 | 384.05 | 11.85M |
| June 25, 2026 | 397.55 | 390.8 | 390.8 | 399.35 | 389.1 | 4M |
| June 24, 2026 | 383.75 | 394.8 | 394.8 | 396.5 | 381.85 | 5.8M |
| June 23, 2026 | 394.4 | 383.75 | 383.75 | 394.4 | 382.75 | 3.77M |
| June 22, 2026 | 378 | 391.95 | 391.95 | 392.9 | 375.05 | 11.01M |
| June 19, 2026 | 369.95 | 375.9 | 375.9 | 377.25 | 368.6 | 11.2M |
| June 18, 2026 | 374.35 | 370.6 | 370.6 | 374.55 | 369 | 1.27M |
AD
