BSE - Delayed Quote INR

Allied Blenders and Distillers (ABDL.BO)

Compare
401.20
+6.70
+(1.70%)
At close: February 1 at 3:43:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 1, 2025388.65417.50377.05401.20401.2040,799
Jan 31, 2025399.55400.05385.20386.70386.7040,369
Jan 30, 2025423.45423.45392.75394.50394.5061,266
Jan 29, 2025377.95391.65373.00389.75389.7534,491
Jan 28, 2025378.30385.60356.85370.45370.4522,859
Jan 27, 2025390.55392.45370.00379.65379.6528,238
Jan 24, 2025406.50410.45392.00394.00394.0023,738
Jan 23, 2025386.35406.35386.35405.65405.6514,013
Jan 22, 2025397.70402.95385.00392.55392.5515,753
Jan 21, 2025415.75415.75395.85398.65398.659,465
Jan 20, 2025410.75414.00400.10408.45408.4520,878
Jan 17, 2025405.00409.70400.25403.55403.557,225
Jan 16, 2025411.85414.15406.95408.85408.8516,227
Jan 15, 2025390.05408.90390.05405.90405.9029,693
Jan 14, 2025386.15396.95383.35392.55392.5531,746
Jan 13, 2025405.95411.35384.25385.85385.8543,227
Jan 10, 2025428.90428.90408.75412.30412.3030,766
Jan 9, 2025432.00436.20424.90427.60427.6030,910
Jan 8, 2025430.05438.70428.15433.85433.8525,853
Jan 7, 2025417.50435.00417.50432.30432.3030,914
Jan 6, 2025433.00437.85421.45424.20424.2085,314
Jan 3, 2025444.95444.95434.25437.75437.7533,481
Jan 2, 2025428.25444.00428.25436.25436.2552,093
Jan 1, 2025425.55435.90425.55428.45428.4535,808
Dec 31, 2024423.60431.15421.40429.70429.7024,586
Dec 30, 2024423.00436.60417.95424.10424.1091,393
Dec 27, 2024422.40426.15416.05422.30422.3057,642
Dec 26, 2024420.85426.35417.70422.25422.2559,236
Dec 24, 2024407.65422.40407.45417.25417.251,118,206
Dec 23, 2024387.90411.00387.15406.50406.50130,395
Dec 20, 2024390.35399.00385.20386.90386.9052,005
Dec 19, 2024388.00401.25381.65390.55390.5543,967
Dec 18, 2024398.65399.65390.15393.80393.80107,916
Dec 17, 2024379.00406.30379.00394.85394.85273,275
Dec 16, 2024378.10381.80371.10378.95378.9541,236
Dec 13, 2024365.05375.90363.00372.70372.7041,246
Dec 12, 2024373.05380.45369.25371.55371.5555,029
Dec 11, 2024376.65379.90372.80374.00374.0038,060
Dec 10, 2024384.00385.45374.05376.85376.8582,254
Dec 9, 2024372.25382.30369.80378.85378.85135,977
Dec 6, 2024345.80369.85345.80368.00368.0077,422
Dec 5, 2024355.60356.00347.00350.40350.4040,035
Dec 4, 2024340.40360.00339.00352.85352.8550,661
Dec 3, 2024345.80351.95342.45345.10345.1067,376
Dec 2, 2024336.45349.95333.30345.50345.5052,938
Nov 29, 2024336.00341.00328.60336.40336.40108,712
Nov 28, 2024322.05329.90321.25322.85322.8529,041
Nov 27, 2024320.45323.00318.00321.85321.8511,082
Nov 26, 2024318.10323.35316.10319.05319.058,706
Nov 25, 2024316.05324.00315.20315.75315.758,914
Nov 22, 2024315.00319.00308.30314.90314.909,805
Nov 21, 2024312.45314.25306.65311.15311.1521,746
Nov 19, 2024314.15320.30310.90312.05312.0515,865
Nov 18, 2024316.05319.70308.45314.85314.8531,922
Nov 14, 2024307.00319.35307.00315.70315.7028,478
Nov 13, 2024312.00320.00306.30308.30308.3053,575
Nov 12, 2024325.00332.05314.85317.60317.6021,578
Nov 11, 2024323.50331.35319.75328.70328.709,256
Nov 8, 2024335.90338.70325.30325.95325.9536,441
Nov 7, 2024331.60334.95329.25330.10330.1039,345
Nov 6, 2024330.65343.45326.35331.60331.60124,685
Nov 4, 2024329.15329.15319.80321.55321.5551,891
Nov 1, 2024324.65329.30323.30325.95325.9535,743
Oct 31, 2024325.25328.75323.45324.60324.6019,317
Oct 29, 2024325.00332.60317.15329.85329.85129,558
Oct 28, 2024297.05327.00297.05319.60319.6050,280
Oct 25, 2024311.50313.15296.00299.85299.8517,241
Oct 24, 2024310.00317.00308.45310.25310.2515,931
Oct 23, 2024301.05316.00301.05313.75313.7532,559
Oct 22, 2024315.00319.25300.10303.10303.1063,432
Oct 21, 2024331.15332.75316.15319.25319.2573,684
Oct 18, 2024325.75335.15324.05331.50331.5025,270
Oct 17, 2024339.85339.85330.85334.85334.8537,802
Oct 16, 2024333.00339.70331.70338.45338.4522,551
Oct 15, 2024344.10344.10332.30334.00334.0020,565
Oct 14, 2024327.70347.10322.70344.15344.1559,151
Oct 11, 2024327.05332.00324.85327.70327.7011,040
Oct 10, 2024329.95331.00325.65329.30329.308,747
Oct 9, 2024327.55332.25324.15326.45326.4526,674
Oct 8, 2024306.10329.00306.00327.55327.55121,833
Oct 7, 2024320.50326.90304.55310.05310.0555,112
Oct 4, 2024329.00330.30318.30320.15320.1583,184
Oct 3, 2024335.85340.65328.35329.70329.7033,415
Oct 1, 2024339.00345.00334.15341.85341.8575,584
Sep 30, 2024341.05349.90337.50339.10339.1022,394
Sep 27, 2024345.50348.75340.00340.65340.6518,929
Sep 26, 2024353.00353.00344.10344.85344.8547,964
Sep 25, 2024356.70358.55346.00348.50348.5044,636
Sep 24, 2024351.90364.00347.75357.05357.0559,662
Sep 23, 2024347.15357.05347.00349.65349.6525,209
Sep 20, 2024338.65348.00338.00344.90344.9057,464
Sep 19, 2024350.95357.05333.20338.90338.9068,332
Sep 18, 2024346.00349.40342.15345.65345.6540,415
Sep 17, 2024360.00361.85344.30345.70345.70138,136
Sep 16, 2024357.00373.00355.25360.70360.70195,205
Sep 13, 2024355.05362.00352.05353.50353.5074,849
Sep 12, 2024356.35365.05352.00354.50354.50110,797
Sep 11, 2024351.65363.75349.55350.70350.7077,615
Sep 10, 2024348.00356.65346.00351.65351.6562,678
Sep 9, 2024341.40349.65336.00347.10347.10128,512
Sep 6, 2024360.00360.00340.20342.55342.55118,032
Sep 5, 2024354.10359.55350.25357.60357.60104,106
Sep 4, 2024347.75351.95340.70349.85349.8556,812
Sep 3, 2024352.70358.70348.60349.75349.7590,838
Sep 2, 2024367.80371.40351.00352.05352.05154,943
Aug 30, 2024344.65374.70344.35359.15359.15539,494
Aug 29, 2024342.25346.90339.35344.30344.3057,376
Aug 28, 2024350.50356.70339.75341.55341.55236,637
Aug 26, 2024326.40332.85322.05327.75327.7584,779
Aug 23, 2024334.55337.50327.00330.25330.25154,322
Aug 22, 2024312.00335.00309.60333.40333.40222,321
Aug 21, 2024306.75313.30306.75309.90309.9026,804
Aug 20, 2024303.05318.35302.20308.85308.85208,732
Aug 19, 2024303.60303.90298.60300.60300.6079,878
Aug 16, 2024308.00308.00298.85301.10301.1082,642
Aug 14, 2024314.00314.60299.55301.10301.10180,212
Aug 13, 2024315.00317.75300.25302.75302.75132,146
Aug 12, 2024290.40317.05290.40311.05311.05285,036
Aug 9, 2024296.00296.00288.95292.55292.5541,028
Aug 8, 2024301.25302.00288.00289.30289.3060,221
Aug 7, 2024295.00302.40290.00300.90300.9074,211
Aug 6, 2024291.70302.00286.10288.45288.45113,606
Aug 5, 2024292.25299.95284.75286.05286.0575,978
Aug 2, 2024297.25305.45294.60300.65300.6564,919
Aug 1, 2024308.75309.50298.65300.35300.3587,835
Jul 31, 2024308.20312.85306.60308.25308.2560,735
Jul 30, 2024313.25317.00306.05308.20308.2099,903
Jul 29, 2024319.75323.50312.00313.25313.25121,562
Jul 26, 2024305.05319.70305.05315.55315.5592,370
Jul 25, 2024307.00314.45304.10311.00311.00108,025
Jul 24, 2024302.00314.45297.15309.90309.9096,507
Jul 23, 2024290.10306.90282.05296.35296.35348,432
Jul 22, 2024308.60308.60290.00294.10294.10325,871
Jul 19, 2024308.05314.45298.25303.75303.75225,282
Jul 18, 2024319.00320.80308.55310.25310.25153,941
Jul 16, 2024322.45326.50318.00319.35319.3589,707
Jul 15, 2024330.80332.60320.80322.15322.15147,135
Jul 12, 2024336.15339.40327.80330.95330.95322,627
Jul 11, 2024332.15339.70326.55335.85335.85172,021
Jul 10, 2024336.00339.00316.40330.85330.85369,489
Jul 9, 2024340.00345.35332.05334.90334.90227,476
Jul 8, 2024347.90347.90337.65340.75340.75117,041
Jul 5, 2024334.00347.00333.00343.90343.90308,879
Jul 4, 2024339.00344.95331.05333.50333.50542,033
Jul 3, 2024322.55339.40322.55335.05335.05705,058
Jul 2, 2024318.10324.40306.70317.85317.853,695,472