Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Aditya Birla Capital Limited (ABCAPITAL.BO)

199.45
+3.55
+(1.81%)
At close: 3:52:36 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025195.75200.95195.75199.45199.4579,575
Apr 25, 2025202.95204.10194.00195.90195.90175,874
Apr 24, 2025207.30208.05202.15202.95202.95206,171
Apr 23, 2025204.70208.60200.80208.05208.05279,935
Apr 22, 2025202.75206.95202.65203.75203.7578,137
Apr 21, 2025200.80205.00197.80202.45202.45240,829
Apr 17, 2025196.00199.00195.50197.65197.65407,208
Apr 16, 2025188.30196.25188.30195.85195.85259,063
Apr 15, 2025188.95191.00186.60190.75190.7570,094
Apr 11, 2025184.00188.00183.60185.20185.20178,540
Apr 9, 2025184.10185.40180.50181.95181.95238,703
Apr 8, 2025183.50187.60181.25184.10184.1078,466
Apr 7, 2025169.55181.45169.55179.25179.25491,577
Apr 4, 2025193.10193.10186.75188.35188.35132,499
Apr 3, 2025190.00193.70187.55193.30193.30236,391
Apr 2, 2025184.90190.80182.40190.20190.2098,378
Apr 1, 2025184.80185.70180.75183.95183.9593,240
Mar 28, 2025184.50187.70182.95184.90184.90287,937
Mar 27, 2025181.15186.45178.00185.25185.25323,889
Mar 26, 2025181.25185.25180.65181.45181.45165,464
Mar 25, 2025186.80186.80181.00181.80181.80159,784
Mar 24, 2025186.15188.20183.25184.55184.55248,640
Mar 21, 2025178.50186.40177.60185.65185.65223,873
Mar 20, 2025172.30177.40171.30176.45176.45119,748
Mar 19, 2025167.15171.45166.30170.60170.60104,142
Mar 18, 2025161.90166.80161.70166.45166.45235,365
Mar 17, 2025162.00163.35160.70161.90161.9079,663
Mar 13, 2025163.80164.65161.10162.10162.10101,833
Mar 12, 2025159.80163.55158.70162.70162.70286,338
Mar 11, 2025157.50158.80154.85157.95157.95101,758
Mar 10, 2025163.30163.30156.90157.70157.70150,565
Mar 7, 2025160.75163.50158.80160.85160.85207,175
Mar 6, 2025160.55161.00157.00159.60159.60249,086
Mar 5, 2025155.70157.40150.90156.70156.70260,950
Mar 4, 2025150.05155.45150.00154.95154.9548,787
Mar 3, 2025157.85157.90151.05152.95152.9571,105
Feb 28, 2025155.00158.70155.00156.25156.25206,537
Feb 27, 2025155.10159.95154.10157.60157.60282,772
Feb 25, 2025153.20155.25152.00152.45152.4570,725
Feb 24, 2025156.05156.10152.35154.65154.65133,483
Feb 21, 2025159.75161.15155.85157.30157.30121,697
Feb 20, 2025154.95158.65154.10158.10158.1047,712
Feb 19, 2025152.40156.80152.10155.40155.4069,330
Feb 18, 2025153.00154.75149.65153.80153.80196,106
Feb 17, 2025154.00154.90148.75154.10154.10370,953
Feb 14, 2025159.50160.80151.15152.95152.95332,681
Feb 13, 2025159.00162.95157.95159.25159.25151,233
Feb 12, 2025160.05160.95153.35158.80158.8085,783
Feb 11, 2025167.95167.95160.00160.50160.50101,902
Feb 10, 2025171.95171.95166.55167.15167.15119,888
Feb 7, 2025169.20172.50167.90169.45169.4575,419
Feb 6, 2025172.90173.60168.55169.15169.15147,075
Feb 5, 2025170.80172.75168.50171.80171.80185,275
Feb 4, 2025171.05172.35165.65167.70167.70204,447
Feb 3, 2025176.30178.50169.50172.10172.10312,919
Feb 1, 2025180.05180.10172.75176.65176.6557,487
Jan 31, 2025177.05181.50175.50179.35179.35106,895
Jan 30, 2025176.95178.00175.25177.05177.05128,321
Jan 29, 2025168.45176.95167.90176.65176.65192,292
Jan 28, 2025167.50172.05162.85169.05169.051,543,341
Jan 27, 2025168.65169.20163.85165.25165.25385,674
Jan 24, 2025175.10175.10169.20170.55170.5543,300
Jan 23, 2025173.35176.00172.00174.15174.1558,446
Jan 22, 2025174.70175.05168.65173.25173.2541,264
Jan 21, 2025178.55179.05174.00174.15174.1531,982
Jan 20, 2025178.05179.15176.45178.00178.001,151,946
Jan 17, 2025177.65177.90175.80177.10177.10964,178
Jan 16, 2025176.85179.95176.55177.65177.651,642,645
Jan 15, 2025175.95175.95172.20174.00174.00331,923
Jan 14, 2025171.25176.00170.25174.25174.251,024,589
Jan 13, 2025170.55173.45168.50169.70169.701,388,186
Jan 10, 2025174.20174.20167.10167.60167.6076,872
Jan 9, 2025178.50179.00173.05173.50173.5047,096
Jan 8, 2025180.40180.40175.65178.85178.8543,364
Jan 7, 2025176.65180.25176.25179.50179.5044,873
Jan 6, 2025184.50185.50175.30176.25176.25277,309
Jan 3, 2025184.20186.40183.80184.45184.45111,694
Jan 2, 2025181.45184.80180.00184.00184.0082,016
Jan 1, 2025178.85179.50176.85178.95178.95115,051
Dec 31, 2024180.00180.35177.05177.90177.90153,125
Dec 30, 2024184.85185.00179.50180.15180.15106,894
Dec 27, 2024185.80187.00182.85183.15183.15108,315
Dec 26, 2024189.35189.35183.85184.35184.35168,893
Dec 24, 2024188.15188.35184.65186.30186.3077,981
Dec 23, 2024189.95189.95185.15186.40186.4041,428
Dec 20, 2024190.40191.95185.25186.20186.2076,606
Dec 19, 2024188.50191.20186.25190.60190.6041,133
Dec 18, 2024193.80193.80189.95190.80190.80131,774
Dec 17, 2024196.70196.80191.20192.25192.25169,874
Dec 16, 2024198.00198.90195.45196.70196.7060,760
Dec 13, 2024198.00198.00191.35196.70196.70180,587
Dec 12, 2024202.90202.90197.05197.55197.55145,739
Dec 11, 2024200.80202.55198.90201.55201.55195,702
Dec 10, 2024198.35202.40196.75200.15200.15288,492
Dec 9, 2024198.70199.85196.45196.85196.85126,094
Dec 6, 2024200.35201.15197.50198.75198.75141,165
Dec 5, 2024200.30200.30197.05199.35199.3587,928
Dec 4, 2024201.95201.95197.60199.00199.0080,419
Dec 3, 2024195.35200.00194.75199.25199.2564,775
Dec 2, 2024195.95195.95191.90194.15194.15106,112
Nov 29, 2024194.85196.35192.70194.35194.35167,155
Nov 28, 2024194.75196.20193.00193.95193.95182,287
Nov 27, 2024192.60194.45190.15193.35193.35139,259
Nov 26, 2024191.70192.55190.30191.25191.2551,035
Nov 25, 2024190.00193.15189.65190.45190.45198,814
Nov 22, 2024183.05187.35183.05186.55186.5553,350
Nov 21, 2024186.95186.95179.25182.95182.95123,098
Nov 19, 2024186.95189.05183.70184.55184.55104,165
Nov 18, 2024189.25190.20184.60185.00185.004,256,764
Nov 14, 2024186.75190.90186.75188.90188.90164,895
Nov 13, 2024193.45194.00186.95187.80187.80120,481
Nov 12, 2024199.65201.05194.00194.50194.50261,654
Nov 11, 2024201.40202.95198.10199.30199.30164,125
Nov 8, 2024203.95204.55200.35201.35201.3574,886
Nov 7, 2024206.80206.85202.35203.25203.25102,944
Nov 6, 2024203.40206.80202.65206.05206.05291,327
Nov 4, 2024206.20206.80197.75199.05199.05447,185
Nov 1, 2024204.90208.80204.30206.20206.2091,785
Oct 31, 2024216.85217.65201.00203.20203.20648,331
Oct 29, 2024203.25206.00199.50204.60204.60184,713
Oct 28, 2024204.65205.20201.15202.75202.7563,918
Oct 25, 2024212.90212.90200.75202.90202.90133,598
Oct 24, 2024211.05214.55210.55212.40212.4043,450
Oct 23, 2024205.60214.20205.60211.00211.00145,743
Oct 22, 2024215.50216.55206.50207.95207.95157,851
Oct 21, 2024224.00224.00214.90215.50215.50144,864
Oct 18, 2024216.30223.00213.50222.40222.4077,441
Oct 17, 2024226.05227.05217.30218.35218.3594,754
Oct 16, 2024225.95227.35224.20226.00226.00100,240
Oct 15, 2024226.25228.10223.15226.00226.0047,675
Oct 14, 2024220.85226.00220.10223.85223.85190,319
Oct 11, 2024223.10224.55219.45220.95220.9568,625
Oct 10, 2024225.65227.40223.50224.35224.3562,274
Oct 9, 2024227.95227.95223.10225.60225.60176,052
Oct 8, 2024225.00227.15221.90223.75223.7552,415
Oct 7, 2024226.10233.50222.20225.15225.1591,857
Oct 4, 2024234.65234.70227.05227.60227.60129,052
Oct 3, 2024244.00244.00232.20234.05234.05375,021
Oct 1, 2024237.30243.60236.20242.05242.05168,946
Sep 30, 2024236.00239.05234.20237.35237.3592,805
Sep 27, 2024237.55240.00235.20236.25236.25106,131
Sep 26, 2024234.50237.55231.75236.10236.10104,931
Sep 25, 2024231.55234.60230.55233.20233.20122,252
Sep 24, 2024234.05235.05230.90232.65232.65227,941
Sep 23, 2024229.80236.50228.95233.80233.80487,688
Sep 20, 2024230.00230.85225.60228.70228.70173,281
Sep 19, 2024235.10240.00222.85229.40229.40695,830
Sep 18, 2024224.65228.00222.60227.05227.0594,588
Sep 17, 2024227.95227.95222.75225.10225.1043,450
Sep 16, 2024227.55231.45225.40226.25226.25170,584
Sep 13, 2024221.65227.00220.95226.05226.05281,805
Sep 12, 2024215.50221.50215.10220.50220.50157,714
Sep 11, 2024218.35219.70212.95214.05214.05106,896
Sep 10, 2024217.50220.70216.20217.40217.4091,688
Sep 9, 2024218.00218.10213.70216.70216.70234,052
Sep 6, 2024223.55224.40215.65216.85216.8576,828
Sep 5, 2024222.95224.45221.90223.55223.55154,886
Sep 4, 2024220.90223.95220.65221.80221.8069,488
Sep 3, 2024228.75229.40223.45224.85224.85197,396
Sep 2, 2024220.75227.45219.30226.80226.80271,593
Aug 30, 2024222.20223.40219.55219.95219.9559,003
Aug 29, 2024223.20223.75218.10220.75220.7585,824
Aug 28, 2024225.20225.20221.00221.95221.9597,737
Aug 26, 2024220.55222.35219.95221.70221.70274,926
Aug 23, 2024223.70224.20218.80219.15219.1569,008
Aug 22, 2024224.90226.00222.20223.20223.2074,750
Aug 21, 2024219.90224.15218.00222.20222.20146,462
Aug 20, 2024214.00219.80213.45218.10218.10220,656
Aug 19, 2024217.00218.00212.00212.95212.95326,791
Aug 16, 2024206.25216.95205.00216.10216.10573,953
Aug 14, 2024208.80210.35201.55203.60203.60362,758
Aug 13, 2024210.30214.50206.55207.55207.55376,137
Aug 12, 2024211.05214.25208.55212.35212.35234,079
Aug 9, 2024212.05213.85210.00211.90211.90158,620
Aug 8, 2024210.95214.10208.80210.75210.75119,392
Aug 7, 2024204.95212.50203.10211.45211.45205,067
Aug 6, 2024207.50210.95202.65204.10204.10354,567
Aug 5, 2024207.35209.40200.10207.30207.30852,999
Aug 2, 2024217.85217.85210.45211.60211.60528,520
Aug 1, 2024228.20229.45217.60220.10220.10716,071
Jul 31, 2024224.45227.65222.90226.90226.90208,073
Jul 30, 2024223.55224.65222.50222.90222.90137,796
Jul 29, 2024225.55225.55222.50223.95223.95221,646
Jul 26, 2024219.00224.30218.15223.50223.50260,550
Jul 25, 2024215.25219.40211.55218.40218.40189,879
Jul 24, 2024215.65217.70214.45215.55215.5563,424
Jul 23, 2024216.65218.25205.50215.15215.15267,205
Jul 22, 2024215.00218.35212.80217.60217.6077,138
Jul 19, 2024223.10223.10215.05215.40215.40144,170
Jul 18, 2024224.05225.70222.00222.70222.70190,285
Jul 16, 2024227.95228.10225.00225.45225.45109,333
Jul 15, 2024225.20228.00221.70226.50226.50194,970
Jul 12, 2024227.40228.75224.40224.75224.7582,376
Jul 11, 2024229.60231.15225.80226.30226.30316,987
Jul 10, 2024230.05230.90224.50229.60229.60261,956
Jul 9, 2024232.20232.20229.30229.85229.85100,654
Jul 8, 2024235.70236.95230.25230.85230.85147,061
Jul 5, 2024237.65239.40235.60236.00236.00256,102
Jul 4, 2024237.55240.45236.15237.45237.4588,609
Jul 3, 2024238.25238.25236.00237.45237.4562,702
Jul 2, 2024241.45242.45234.40236.55236.55217,112
Jul 1, 2024239.05241.00237.45240.20240.20134,783
Jun 28, 2024235.50243.35226.30238.65238.65780,525
Jun 27, 2024235.70238.50232.85235.40235.40812,883
Jun 26, 2024242.00242.00234.10237.85237.85156,999
Jun 25, 2024239.80241.00235.60237.50237.5068,189
Jun 24, 2024240.00240.75234.15239.25239.25123,547
Jun 21, 2024245.25245.85239.00240.75240.75269,639
Jun 20, 2024239.85246.95238.80242.85242.85852,300
Jun 19, 2024236.55240.45231.20238.25238.25393,716
Jun 18, 2024240.00241.65233.00236.10236.10194,144
Jun 14, 2024239.50243.35238.90239.95239.95283,636
Jun 13, 2024235.55241.15234.75238.95238.95639,250
Jun 12, 2024234.25236.80233.20234.00234.00314,849
Jun 11, 2024233.45238.45231.40234.20234.20219,608
Jun 10, 2024233.75235.65229.00232.80232.80541,143
Jun 7, 2024231.95237.20230.00231.95231.95916,110
Jun 6, 2024217.70232.45217.15228.85228.85302,008
Jun 5, 2024208.80218.85203.75215.45215.45930,795
Jun 4, 2024229.75229.75195.40206.40206.40896,338
Jun 3, 2024233.05233.80227.75229.45229.45690,062
May 31, 2024222.50225.80221.30223.85223.85394,331
May 30, 2024225.35226.65220.20221.35221.35161,720
May 29, 2024227.95228.95223.75225.80225.80324,395
May 28, 2024228.00234.20226.20227.20227.20749,838
May 27, 2024230.45234.15225.40226.95226.95628,026
May 24, 2024227.80231.00226.75228.70228.70583,492
May 23, 2024224.75227.70223.10226.10226.10165,541
May 22, 2024226.90227.45221.00223.20223.20341,490
May 21, 2024226.05227.50220.75225.25225.25354,680
May 17, 2024223.00229.50222.30225.65225.65551,250
May 16, 2024222.45222.45219.00221.70221.70102,154
May 15, 2024222.25224.85219.75220.40220.40222,508
May 14, 2024224.15224.15219.10220.30220.30436,889
May 13, 2024216.45226.10210.15222.60222.60752,728
May 10, 2024210.10216.95210.10216.30216.30336,218
May 9, 2024219.15219.15208.50209.55209.55453,808
May 8, 2024220.00220.90214.30217.95217.95340,637
May 7, 2024226.00226.65213.15220.45220.45709,086
May 6, 2024231.30233.00224.25227.15227.15188,831
May 3, 2024233.40234.45228.00230.95230.95328,024
May 2, 2024232.15234.90231.65232.55232.55259,621
Apr 30, 2024242.00243.60230.05231.35231.35854,775
Apr 29, 2024233.30241.50229.65240.75240.75603,247