Aditya Birla Fashion and Retail Limited - ABFRL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	80.84	79.58	79.58	80.85	79.13	3.88M
November 12, 2025	79.08	80.84	80.84	81.5	79	4.76M
November 11, 2025	80.06	78.71	78.71	80.06	76.96	4.2M
November 10, 2025	79.7	80.06	80.06	80.5	79.09	3.57M
November 07, 2025	77.98	79.7	79.7	80.31	76.2	6.39M
November 06, 2025	82.45	78.08	78.08	82.45	77.67	17.5M
November 04, 2025	85.7	84.12	84.12	86.11	83.55	4.75M
November 03, 2025	82.49	85.38	85.38	85.5	81.36	7.82M
October 31, 2025	83.09	81.64	81.64	83.35	81.14	2.66M
October 30, 2025	84.13	82.93	82.93	84.4	82.61	2.24M
October 29, 2025	84.3	84.5	84.5	85	82.42	3.98M
October 28, 2025	81.78	84.17	84.17	85.4	81.64	6.32M
October 27, 2025	82.1	81.76	81.76	82.89	81.4	2.35M
October 24, 2025	83.5	82	82	83.54	81.4	3.49M
October 23, 2025	83.91	83.52	83.52	85.1	83.3	3.74M
October 21, 2025	83.81	83.65	83.65	83.94	82.92	631,705
October 20, 2025	82.59	83.03	83.03	83.3	82.05	1.49M
October 17, 2025	83.56	82.28	82.28	83.69	81.57	1.64M
October 16, 2025	83.45	83.69	83.69	84.19	82.81	2.19M
October 15, 2025	80.67	83.45	83.45	83.65	80.22	4.6M
October 14, 2025	82.14	80.14	80.14	82.93	79.95	2.9M
October 13, 2025	83.44	81.97	81.97	83.55	81.81	2.98M
October 10, 2025	84.55	83.19	83.19	85.18	83	3.56M
October 09, 2025	85	84.57	84.57	85.6	84.25	2.24M
October 08, 2025	85.6	84.81	84.81	86.3	84.6	2.86M
October 07, 2025	85.9	85.7	85.7	86.67	85.2	3.12M
October 06, 2025	88.1	86.24	86.24	88.4	85.93	3.28M
October 03, 2025	86.69	87.99	87.99	88.99	86.4	6.26M
October 01, 2025	84.81	86.39	86.39	87.2	83.92	6.1M
September 30, 2025	85.01	84.49	84.49	85.36	84.15	2.24M
September 29, 2025	85.75	85.01	85.01	85.76	83.15	9.06M
September 26, 2025	87.25	84.9	84.9	88.8	84.32	5.93M
September 25, 2025	91.58	87.31	87.31	91.58	86.55	9.95M
September 24, 2025	92.52	91.13	91.13	92.74	90.6	5.12M
September 23, 2025	93.21	92.03	92.03	93.43	90.85	6.81M
September 22, 2025	92.11	93.48	93.48	94.95	91.18	16.6M
September 19, 2025	90.2	92.11	92.11	93.15	89.31	15.28M
September 18, 2025	90.5	89.88	89.88	90.88	89.6	5.24M
September 17, 2025	89.5	90.17	90.17	91.6	88.05	32.87M
September 16, 2025	87.77	86.68	86.68	88.64	86.51	3.08M
September 15, 2025	88.58	87.34	87.34	88.7	87	3.12M
September 12, 2025	89.53	88.38	88.38	89.55	86.36	8.41M
September 11, 2025	89	89.15	89.15	89.79	88.01	6.07M
September 10, 2025	91.2	88.82	88.82	91.35	87.9	8.69M
September 09, 2025	91.9	91.08	91.08	92.48	89.5	18.71M
September 08, 2025	86.2	88.86	88.86	93.48	85.43	40.15M
September 05, 2025	83.33	86.04	86.04	86.5	82.82	11.36M
September 04, 2025	82.55	82.88	82.88	85.6	82.3	17.14M
September 03, 2025	83.2	81.41	81.41	83.23	80.9	5.56M
September 02, 2025	83.61	83.32	83.32	85.4	82.75	15.43M
September 01, 2025	77.79	83.35	83.35	83.99	76.43	38.42M
August 29, 2025	78.39	77.35	77.35	78.83	77.01	5M
August 28, 2025	82.56	78.08	78.08	82.57	77.85	18.06M
August 26, 2025	82	82.56	82.56	83.36	81.81	13.14M
August 25, 2025	81.44	81.98	81.98	83.4	80.86	30.72M
August 22, 2025	75.65	81.25	81.25	81.99	75.6	87.48M
August 21, 2025	76.9	75.65	75.65	76.9	74.97	21.84M
August 20, 2025	77.49	76.26	76.26	77.49	76.08	3.97M
August 19, 2025	76.84	77.18	77.18	77.87	75.82	9.51M
August 18, 2025	75.66	76.46	76.46	78.46	75.66	14.26M

Aditya Birla Fashion and Retail Limited (ABFRL.NS) NSE