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

NSE - Delayed Quote INR

ALLIED BLEND N DISTILS L (ABDL.NS)

Compare
320.05
+9.40
+(3.03%)
At close: April 17 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025316.15322.60311.60320.05320.05568,077
Apr 16, 2025310.00315.45307.20310.65310.65726,897
Apr 15, 2025321.35331.25287.55309.30309.306,712,121
Apr 11, 2025322.00322.00312.00319.05319.05258,596
Apr 9, 2025311.70314.20309.60312.75312.75101,794
Apr 8, 2025313.90314.50305.15313.20313.20240,261
Apr 7, 2025279.00308.05279.00306.15306.15905,387
Apr 4, 2025317.00317.30307.00309.75309.751,285,674
Apr 3, 2025313.95317.10309.60315.00315.00364,603
Apr 2, 2025306.00316.50302.05314.10314.10439,754
Apr 1, 2025300.40307.40300.40305.75305.75378,850
Mar 28, 2025319.00323.65294.75306.20306.202,786,143
Mar 27, 2025315.60320.90312.05318.85318.851,233,636
Mar 26, 2025319.10321.45312.95315.60315.60589,554
Mar 25, 2025330.00330.00315.00317.55317.55506,349
Mar 24, 2025325.00333.15324.10326.65326.65684,547
Mar 21, 2025318.60324.25318.05320.05320.05389,965
Mar 20, 2025318.00324.00314.00318.60318.60613,669
Mar 19, 2025316.00319.60315.15316.55316.55385,680
Mar 18, 2025311.00311.00311.00311.00311.00-
Mar 17, 2025317.50324.50306.70311.00311.00536,606
Mar 13, 2025326.45329.30318.65321.45321.45244,249
Mar 12, 2025328.90331.00323.30326.55326.55290,088
Mar 11, 2025315.00328.60315.00326.85326.85415,215
Mar 10, 2025337.00337.50318.25320.80320.80463,561
Mar 7, 2025334.00343.00333.95334.85334.85552,655
Mar 6, 2025323.30334.70323.30332.35332.351,972,296
Mar 5, 2025315.00325.10314.00323.30323.30555,202
Mar 4, 2025305.85318.30305.80315.15315.15372,022
Mar 3, 2025315.00318.95305.05310.75310.75459,935
Feb 28, 2025316.50325.60307.25311.75311.751,815,686
Feb 27, 2025329.80329.80314.00317.80317.80387,294
Feb 25, 2025331.00332.85324.00325.25325.25207,323
Feb 24, 2025332.00333.70321.20330.30330.30224,057
Feb 21, 2025341.00347.30327.90332.00332.00477,882
Feb 20, 2025336.65344.90334.35338.45338.45277,166
Feb 19, 2025325.20346.10322.00336.65336.65579,580
Feb 18, 2025333.25337.00324.00325.20325.20413,891
Feb 17, 2025325.00337.00316.45333.25333.25997,295
Feb 14, 2025348.95351.70321.20327.05327.051,061,204
Feb 13, 2025358.10365.00347.00348.30348.30457,074
Feb 12, 2025350.00360.00341.00356.60356.60750,103
Feb 11, 2025369.20369.35345.75348.55348.55409,529
Feb 10, 2025392.00392.00366.60369.20369.20520,599
Feb 7, 2025392.05393.80385.75391.70391.70211,874
Feb 6, 2025401.00401.00390.45392.05392.05239,149
Feb 5, 2025408.00412.80396.00398.80398.80531,942
Feb 4, 2025402.00404.65397.15401.00401.00251,435
Feb 3, 2025399.00413.05390.00398.30398.30527,420
Feb 1, 2025387.00418.00376.55400.95400.95957,233
Jan 31, 2025396.95399.55385.10387.05387.05436,557
Jan 30, 2025419.00419.70392.35394.40394.401,399,461
Jan 29, 2025379.95391.00373.30389.35389.35323,339
Jan 28, 2025380.15386.05356.15370.85370.85584,461
Jan 27, 2025391.00392.35370.00380.15380.15692,102
Jan 24, 2025409.90411.25391.55394.45394.45738,814
Jan 23, 2025388.00407.00388.00405.20405.20243,909
Jan 22, 2025401.00403.00384.90393.00393.00416,126
Jan 21, 2025410.60413.65395.85399.55399.55282,956
Jan 20, 2025409.10414.30399.80408.50408.50474,002
Jan 17, 2025403.00410.00399.80403.70403.70307,750
Jan 16, 2025413.30414.40406.75409.20409.20324,189
Jan 15, 2025399.00410.00395.60406.60406.60422,197
Jan 14, 2025389.00396.95383.55393.35393.35300,466
Jan 13, 2025400.00411.75383.30385.20385.20760,713
Jan 10, 2025427.25427.40408.00414.60414.60632,130
Jan 9, 2025432.00436.65424.65429.15429.15391,066
Jan 8, 2025430.05438.50428.25433.50433.50459,791
Jan 7, 2025424.50435.45423.75432.65432.65294,726
Jan 6, 2025432.00437.45421.70424.35424.351,009,577
Jan 3, 2025437.00441.90433.80437.45437.45565,295
Jan 2, 2025431.00444.40431.00437.10437.10588,773
Jan 1, 2025429.55436.00427.15429.20429.20386,819
Dec 31, 2024422.30433.40420.10429.55429.55534,840
Dec 30, 2024422.20436.90415.85424.35424.351,461,642
Dec 27, 2024421.00426.50415.45422.40422.40876,744
Dec 26, 2024417.45426.60417.45422.40422.40735,167
Dec 24, 2024408.00422.40407.15417.45417.452,943,311
Dec 23, 2024390.00411.00387.20406.80406.801,431,233
Dec 20, 2024390.95399.00385.20386.60386.60803,032
Dec 19, 2024386.45401.70382.50390.25390.25737,739
Dec 18, 2024395.00399.75390.30393.90393.90728,654
Dec 17, 2024378.50406.50378.05394.75394.752,827,334
Dec 16, 2024375.00383.40370.60378.60378.60519,970
Dec 13, 2024365.60375.00363.20372.45372.45746,698
Dec 12, 2024374.95381.10369.55371.85371.85747,082
Dec 11, 2024377.85379.85373.00373.90373.90393,992
Dec 10, 2024384.30385.00374.25376.60376.60927,223
Dec 9, 2024374.40382.00369.60378.40378.402,031,495
Dec 6, 2024351.20370.00348.90368.15368.151,793,305
Dec 5, 2024354.00356.35346.45350.60350.60818,267
Dec 4, 2024345.70360.40338.90352.60352.601,059,220
Dec 3, 2024346.45352.00342.60345.35345.35669,090
Dec 2, 2024338.50349.95333.05345.50345.501,207,202
Nov 29, 2024338.00339.00328.20336.75336.751,866,037
Nov 28, 2024322.90329.80321.10323.15323.15279,027
Nov 27, 2024319.00323.50317.85321.85321.85261,509
Nov 26, 2024316.25323.90316.00318.85318.85236,172
Nov 25, 2024318.10324.00315.30316.40316.40300,280
Nov 22, 2024312.00323.70308.40315.15315.15527,315
Nov 21, 2024310.10314.00307.00311.45311.45205,057
Nov 19, 2024315.35320.85310.65311.90311.90194,042
Nov 18, 2024315.65319.20308.80314.90314.90230,200
Nov 14, 2024310.00319.05310.00315.65315.65279,350
Nov 13, 2024315.60320.05306.10308.20308.20447,317
Nov 12, 2024328.00332.50313.25316.35316.35600,225
Nov 11, 2024324.10331.50320.30329.05329.05314,555
Nov 8, 2024332.00338.70325.00327.05327.05414,210
Nov 7, 2024332.00334.95329.05330.25330.25368,368
Nov 6, 2024332.00345.00330.00331.55331.55924,989
Nov 5, 2024320.95332.60319.00331.30331.30636,427
Nov 4, 2024327.00327.90319.85321.50321.50469,259
Nov 1, 2024328.90329.00324.50327.05327.05198,924
Oct 31, 2024328.00329.00323.40324.60324.60572,765
Oct 30, 2024336.00337.40317.00328.85328.853,487,032
Oct 29, 2024324.00332.90317.00329.95329.951,748,663
Oct 28, 2024301.00326.90301.00319.60319.601,112,683
Oct 25, 2024311.90315.00295.90299.75299.75783,810
Oct 24, 2024313.30317.45308.50311.45311.45291,337
Oct 23, 2024302.00317.90302.00315.15315.15367,623
Oct 22, 2024317.00319.00299.95302.70302.70681,424
Oct 21, 2024331.00333.60316.10319.05319.05454,518
Oct 18, 2024332.90335.70323.55331.25331.25310,027
Oct 17, 2024337.35338.25330.60334.70334.70320,049
Oct 16, 2024331.90340.05330.10338.20338.20222,169
Oct 15, 2024342.05343.80333.50334.70334.70363,871
Oct 14, 2024328.90347.95322.05344.25344.251,154,897
Oct 11, 2024325.80332.05325.00327.75327.75216,085
Oct 10, 2024327.80331.00325.55329.45329.45252,816
Oct 9, 2024328.00331.45324.25327.00327.00265,471
Oct 8, 2024309.90329.00304.60327.25327.25970,741
Oct 7, 2024324.10327.40305.10308.30308.301,115,149
Oct 4, 2024329.35331.45318.50320.30320.30625,319
Oct 3, 2024335.00341.00328.05329.50329.50618,849
Oct 1, 2024339.00345.05334.05342.10342.10630,052
Sep 30, 2024345.00349.45337.30339.00339.00481,316
Sep 27, 2024345.40349.55339.50340.80340.80417,855
Sep 26, 2024348.40351.95343.85345.05345.05550,303
Sep 25, 2024357.10358.30345.60348.40348.40594,481
Sep 24, 2024350.00364.00348.00356.70356.701,115,690
Sep 23, 2024350.00356.80346.00349.80349.80781,850
Sep 20, 2024339.15349.30337.45345.55345.55571,925
Sep 19, 2024353.00357.25332.75338.85338.851,249,217
Sep 18, 2024345.90349.90342.20345.70345.70701,549
Sep 17, 2024359.00361.30343.65346.05346.051,080,883
Sep 16, 2024356.00372.40355.55359.95359.952,728,702
Sep 13, 2024355.95362.45353.00354.15354.15602,906
Sep 12, 2024353.30365.00352.10354.35354.351,482,023
Sep 11, 2024352.30363.00349.30350.60350.601,433,736
Sep 10, 2024345.20356.50345.10351.75351.75965,531
Sep 9, 2024342.00349.95336.05347.45347.451,259,369
Sep 6, 2024360.00360.00340.10342.30342.301,033,335
Sep 5, 2024352.95359.90350.00357.45357.451,110,685
Sep 4, 2024345.00352.00340.70349.55349.551,100,235
Sep 3, 2024352.00358.70348.80349.95349.95780,325
Sep 2, 2024371.00371.85351.00351.55351.551,914,886
Aug 30, 2024345.25364.30344.25359.40359.402,746,815
Aug 29, 2024343.40347.20339.05344.25344.251,292,909
Aug 28, 2024351.00356.40339.05341.65341.652,789,551
Aug 27, 2024326.90352.90324.55347.70347.703,840,047
Aug 26, 2024331.40333.70322.50327.10327.10776,209
Aug 23, 2024335.00338.00326.80330.40330.401,203,828
Aug 22, 2024310.00334.50308.70332.90332.904,083,038
Aug 21, 2024310.00313.80308.15310.20310.20516,462
Aug 20, 2024303.50318.40302.25309.15309.151,997,835
Aug 19, 2024304.00304.00298.50300.20300.20746,334
Aug 16, 2024308.00308.25299.00301.10301.10944,799
Aug 14, 2024315.00315.00299.60301.00301.002,029,030
Aug 13, 2024314.65318.55300.05302.60302.60922,281
Aug 12, 2024293.00317.00293.00310.85310.851,951,207
Aug 9, 2024295.90297.00288.75292.25292.25347,147
Aug 8, 2024300.10302.20287.75289.05289.05709,403
Aug 7, 2024295.00302.40290.25300.95300.95452,181
Aug 6, 2024290.00302.40285.85288.30288.30707,224
Aug 5, 2024289.00300.00284.25285.85285.85939,659
Aug 2, 2024296.95305.50295.00301.05301.05484,277
Aug 1, 2024307.65309.65298.55299.95299.95791,457
Jul 31, 2024308.00312.85306.60308.20308.20588,676
Jul 30, 2024313.25317.00306.10307.75307.751,021,400
Jul 29, 2024315.95323.70311.05313.15313.15902,332
Jul 26, 2024315.00319.85312.00314.60314.60612,876
Jul 25, 2024307.00314.65303.90310.85310.85764,199
Jul 24, 2024300.00314.90297.50309.85309.852,551,603
Jul 23, 2024291.00306.90282.05296.75296.753,981,710
Jul 22, 2024302.95307.50289.90292.80292.801,856,715
Jul 19, 2024310.20314.55299.10303.70303.701,447,369
Jul 18, 2024318.90321.00308.80310.20310.20943,866
Jul 16, 2024322.65326.85318.00319.00319.00751,041
Jul 15, 2024330.15332.70320.80322.05322.05920,342
Jul 12, 2024337.00339.80327.55329.30329.301,742,750
Jul 11, 2024332.50339.70326.10335.30335.301,768,224
Jul 10, 2024337.00338.00316.50330.90330.902,894,014
Jul 9, 2024340.00345.50332.05334.75334.751,815,140
Jul 8, 2024347.00347.35337.55340.25340.252,306,336
Jul 5, 2024333.75346.90333.00344.05344.054,231,227
Jul 4, 2024339.00344.90331.20334.15334.155,414,930
Jul 3, 2024323.00339.30323.00334.90334.9014,342,875
Jul 2, 2024320.00324.80306.70317.90317.9049,362,110

Related Tickers

TI.NS Tilaknagar Industries Ltd.
253.81
+3.29%
 
GMBREW.NS G.M. Breweries Limited
692.60
-0.72%
 
SULA.NS Sula Vineyards Limited
288.85
+1.98%
 
IFBAGRO.NS IFB Agro Industries Limited
473.70
-0.56%
 
GLOBUSSPR.NS Globus Spirits Limited
1,068.40
+1.31%
 
PICCADIL.BO Piccadily Agro Industries Limited
590.05
-1.49%
 
DEO Diageo plc
109.58
+1.28%