Aditya Birla Fashion and Retail Limited (ABFRL.NS) NSE
57.66
-0.39(-0.67%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
57.66
-0.39(-0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 56.35 | 57.66 | 57.66 | 58.05 | 55.22 | 3.56M |
| April 01, 2026 | 55.5 | 58.05 | 58.05 | 58.38 | 55.33 | 4.59M |
| March 30, 2026 | 56 | 53.89 | 53.89 | 57.15 | 53.51 | 7.47M |
| March 27, 2026 | 58.65 | 57.05 | 57.05 | 58.9 | 56.25 | 9.6M |
| March 25, 2026 | 59 | 58.85 | 58.85 | 60.55 | 58.35 | 4.64M |
| March 24, 2026 | 58.85 | 58.13 | 58.13 | 59.4 | 57.3 | 5.83M |
| March 23, 2026 | 59.2 | 56.94 | 56.94 | 59.3 | 55.16 | 8.62M |
| March 19, 2026 | 58.5 | 56.85 | 56.85 | 58.79 | 56.52 | 2.71M |
| March 18, 2026 | 58.55 | 59.23 | 59.23 | 60.75 | 58.55 | 6.28M |
| March 17, 2026 | 58.54 | 58.19 | 58.19 | 59.1 | 57.89 | 4.11M |
| March 16, 2026 | 59.28 | 58.49 | 58.49 | 59.44 | 57.53 | 4.08M |
| March 13, 2026 | 62 | 59.28 | 59.28 | 62.01 | 59.01 | 3.56M |
| March 12, 2026 | 61.74 | 62.07 | 62.07 | 63.2 | 60.62 | 3.3M |
| March 11, 2026 | 61.7 | 61.74 | 61.74 | 63.49 | 61.34 | 7.21M |
| March 10, 2026 | 61.95 | 61.72 | 61.72 | 62 | 60.12 | 3.45M |
| March 09, 2026 | 61.2 | 60.58 | 60.58 | 61.36 | 59.31 | 5.22M |
| March 06, 2026 | 64.28 | 62.42 | 62.42 | 64.76 | 61.99 | 2.41M |
| March 05, 2026 | 64.09 | 64.28 | 64.28 | 64.99 | 62.97 | 4.82M |
| March 02, 2026 | 65 | 65.94 | 65.94 | 66.23 | 64.3 | 3.48M |
| February 27, 2026 | 68.55 | 66.93 | 66.93 | 68.55 | 66.66 | 1.65M |
| February 26, 2026 | 69.07 | 68.55 | 68.55 | 69.9 | 68.05 | 1.37M |
| February 25, 2026 | 68.33 | 68.91 | 68.91 | 69.8 | 68.33 | 1.02M |
| February 24, 2026 | 69.7 | 68.8 | 68.8 | 69.7 | 67.9 | 2.18M |
| February 23, 2026 | 69.8 | 69.64 | 69.64 | 72.45 | 69 | 3.68M |
| February 20, 2026 | 70 | 69.85 | 0 | 70.47 | 69 | 2.22M |
| February 19, 2026 | 71.82 | 70.08 | 0 | 71.99 | 69.65 | 1.6M |
| February 18, 2026 | 72.44 | 71.8 | 0 | 72.63 | 71.44 | 1.31M |
| February 17, 2026 | 72.97 | 72.07 | 0 | 72.97 | 71.5 | 3.81M |
| February 16, 2026 | 73.8 | 72.48 | 0 | 74.4 | 72.11 | 4.24M |
| February 13, 2026 | 70 | 73.8 | 0 | 75.1 | 68.32 | 19.44M |
| February 12, 2026 | 71.25 | 70.04 | 0 | 71.26 | 69.5 | 2.42M |
| February 11, 2026 | 72.6 | 70.89 | 0 | 72.94 | 70 | 3.58M |
| February 10, 2026 | 74.8 | 72.99 | 0 | 74.8 | 72.5 | 3.47M |
| February 09, 2026 | 69.49 | 74.27 | 0 | 75.05 | 68.22 | 15.61M |
| February 06, 2026 | 69.47 | 68.82 | 0 | 69.47 | 66.45 | 7.39M |
| February 05, 2026 | 69.5 | 70.89 | 0 | 71.2 | 68.55 | 6.11M |
| February 04, 2026 | 66 | 68.84 | 0 | 69.34 | 65.77 | 6.46M |
| February 03, 2026 | 69.9 | 65.74 | 0 | 69.9 | 65.4 | 8.66M |
| February 02, 2026 | 64.8 | 64.03 | 0 | 64.8 | 62.89 | 2.36M |
| February 01, 2026 | 67 | 64.78 | 0 | 67.49 | 64 | 2.17M |
| January 30, 2026 | 64 | 66.41 | 0 | 67.65 | 63.22 | 5.96M |
| January 29, 2026 | 65.2 | 64.32 | 0 | 65.21 | 63.51 | 3.22M |
| January 28, 2026 | 61.5 | 65.31 | 0 | 65.5 | 61.16 | 8.49M |
| January 27, 2026 | 62 | 61.87 | 0 | 66.23 | 59.8 | 21.46M |
| January 23, 2026 | 64 | 61.64 | 0 | 64.18 | 61.2 | 7.74M |
| January 22, 2026 | 65.5 | 63.69 | 0 | 66.6 | 61.88 | 36.03M |
| January 21, 2026 | 67.9 | 64.72 | 0 | 68.23 | 64.45 | 14.2M |
| January 20, 2026 | 68.1 | 67.85 | 0 | 68.99 | 65.78 | 92.22M |
| January 19, 2026 | 71 | 71.89 | 0 | 73.25 | 69.31 | 7.83M |
| January 16, 2026 | 72.91 | 71.3 | 0 | 73.29 | 71 | 3.1M |
| January 14, 2026 | 73.55 | 72.8 | 0 | 73.64 | 72.6 | 1.9M |
| January 13, 2026 | 74.31 | 73.32 | 0 | 75.05 | 72.65 | 2.32M |
| January 12, 2026 | 74.16 | 74.31 | 0 | 74.63 | 72.93 | 2.43M |
| January 09, 2026 | 75.14 | 74.54 | 0 | 76.73 | 74.01 | 2.92M |
| January 08, 2026 | 77.41 | 75.14 | 0 | 78.59 | 74.89 | 3.22M |
| January 07, 2026 | 77.45 | 77.29 | 0 | 78.35 | 76.7 | 2.39M |
| January 06, 2026 | 77.04 | 77.45 | 0 | 77.81 | 75.9 | 2.36M |
| January 05, 2026 | 77.9 | 77.04 | 0 | 77.93 | 76.77 | 1.68M |
| January 02, 2026 | 76.1 | 78.16 | 0 | 78.85 | 75.9 | 3.7M |
| January 01, 2026 | 76.75 | 76.1 | 0 | 77.09 | 75.82 | 1.81M |