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

BSE - Delayed Quote INR

Aditya Birla Fashion and Retail Limited (ABFRL.BO)

273.40
+9.30
+(3.52%)
At close: 3:29:39 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025262.65276.25262.65273.40273.40101,842
Apr 25, 2025272.05274.45260.25264.10264.1076,314
Apr 24, 2025275.00275.00271.30272.95272.9532,384
Apr 23, 2025272.90275.50268.75272.70272.7053,893
Apr 22, 2025268.85274.70266.15271.90271.9094,824
Apr 21, 2025265.85271.10264.85269.25269.2581,029
Apr 17, 2025264.35272.35264.35265.80265.80130,686
Apr 16, 2025264.00265.50261.60264.35264.3523,277
Apr 15, 2025258.25263.95255.75263.40263.4078,416
Apr 11, 2025252.90255.30249.50254.00254.0062,570
Apr 9, 2025248.45249.20242.10246.30246.3042,952
Apr 8, 2025247.35252.95244.80248.95248.9550,432
Apr 7, 2025233.05250.85233.05245.35245.35300,243
Apr 4, 2025263.20264.15255.20258.40258.40109,732
Apr 3, 2025258.45265.60258.45264.10264.1079,472
Apr 2, 2025259.00261.80254.70261.45261.4520,680
Apr 1, 2025254.45262.00254.45257.85257.8527,862
Mar 28, 2025258.00265.00254.30256.10256.10144,971
Mar 27, 2025255.05259.50253.35256.35256.35104,318
Mar 26, 2025254.05261.30254.05257.30257.30169,498
Mar 25, 2025255.05259.10251.65255.50255.50144,104
Mar 24, 2025255.30258.00253.70254.60254.6040,227
Mar 21, 2025252.95256.15250.70252.85252.85142,766
Mar 20, 2025250.75252.10245.60250.45250.4575,787
Mar 19, 2025243.20252.80243.20250.95250.95100,587
Mar 18, 2025242.75244.45240.65243.20243.20109,591
Mar 17, 2025240.05243.25239.40241.00241.0044,132
Mar 13, 2025243.25243.95239.10240.05240.0544,147
Mar 12, 2025240.00244.10238.35243.00243.0094,921
Mar 11, 2025234.35242.80232.50240.00240.00102,320
Mar 10, 2025241.05244.50235.65237.45237.4554,313
Mar 7, 2025241.65245.75240.40241.90241.9055,371
Mar 6, 2025248.70248.70242.05242.70242.7087,035
Mar 5, 2025239.65245.00239.05243.55243.5573,339
Mar 4, 2025238.35243.15236.20239.65239.6567,631
Mar 3, 2025241.90243.15231.30240.10240.1068,143
Feb 28, 2025242.50244.75237.00241.90241.9047,320
Feb 27, 2025248.20248.55241.50242.15242.1528,229
Feb 25, 2025248.25253.30247.65248.10248.1032,084
Feb 24, 2025251.15254.25245.70252.45252.4530,936
Feb 21, 2025255.50257.30249.05250.40250.4032,732
Feb 20, 2025250.00256.75248.80255.55255.5553,943
Feb 19, 2025250.50255.55248.00251.55251.5564,438
Feb 18, 2025256.25259.35246.05250.45250.4565,952
Feb 17, 2025249.00256.40237.00255.75255.75386,402
Feb 14, 2025259.45260.80246.25247.55247.55148,723
Feb 13, 2025257.00262.45253.25259.10259.1041,353
Feb 12, 2025251.75260.00246.55257.40257.4057,241
Feb 11, 2025260.70264.45250.45254.75254.75147,747
Feb 10, 2025275.55276.00262.70263.60263.6085,086
Feb 7, 2025279.00280.45273.55275.85275.8529,460
Feb 6, 2025284.00284.60277.65278.60278.6080,601
Feb 5, 2025285.65290.35282.90284.00284.00559,597
Feb 4, 2025287.95289.50281.35285.80285.8045,314
Feb 3, 2025281.90290.85278.90285.70285.7089,099
Feb 1, 2025274.00289.00267.90283.00283.00136,235
Jan 31, 2025265.35274.90265.35273.75273.7541,172
Jan 30, 2025267.05268.85263.00265.55265.5536,737
Jan 29, 2025266.25273.05263.70267.00267.0056,313
Jan 28, 2025268.00271.50258.60265.70265.70206,214
Jan 27, 2025267.50275.60263.50268.65268.65706,850
Jan 24, 2025281.70284.00266.50272.05272.0583,222
Jan 23, 2025278.15283.95274.95282.55282.5554,736
Jan 22, 2025277.75283.80272.75279.05279.05107,902
Jan 21, 2025283.45285.05276.55277.15277.1534,613
Jan 20, 2025275.00283.80273.75282.60282.6070,910
Jan 17, 2025276.00279.35271.95274.10274.1093,591
Jan 16, 2025270.00277.10267.50276.50276.50164,915
Jan 15, 2025273.50275.55263.40265.60265.60382,893
Jan 14, 2025260.55271.15260.55270.35270.3545,818
Jan 13, 2025270.40273.30259.20260.25260.25186,086
Jan 10, 2025279.65279.75266.75274.25274.25141,458
Jan 9, 2025267.55278.25265.10276.70276.70113,114
Jan 8, 2025269.95269.95264.00267.55267.5527,036
Jan 7, 2025266.00271.55266.00270.40270.4027,409
Jan 6, 2025283.95283.95263.55265.50265.5073,012
Jan 3, 2025284.80286.40277.70280.35280.3558,589
Jan 2, 2025281.90283.75278.75282.55282.5547,244
Jan 1, 2025279.75283.45278.90281.90281.9020,351
Dec 31, 2024277.40280.50274.40279.75279.7525,993
Dec 30, 2024281.50281.65276.00277.80277.8072,963
Dec 27, 2024283.05285.40280.70281.90281.9053,618
Dec 26, 2024281.05283.00278.45282.40282.4068,552
Dec 24, 2024282.45284.85279.90282.90282.9053,542
Dec 23, 2024283.80284.90279.75282.35282.3571,199
Dec 20, 2024289.30293.50281.25282.25282.251,337,209
Dec 19, 2024288.10292.00283.75290.25290.2547,866
Dec 18, 2024296.20296.20291.40292.60292.6086,048
Dec 17, 2024299.50302.85294.10295.25295.2598,208
Dec 16, 2024297.80303.05297.80300.25300.2569,743
Dec 13, 2024306.65306.65296.00301.55301.5552,167
Dec 12, 2024308.00311.45303.50304.10304.1045,172
Dec 11, 2024311.60313.70308.70309.30309.3037,543
Dec 10, 2024307.80313.50306.55309.50309.5070,517
Dec 9, 2024310.00311.90305.70307.95307.9586,226
Dec 6, 2024308.40310.10302.65307.05307.0560,688
Dec 5, 2024313.20313.80305.00307.25307.25105,892
Dec 4, 2024320.00321.70311.40312.30312.3098,988
Dec 3, 2024319.15321.00314.20316.35316.35137,669
Dec 2, 2024311.05325.25310.35322.10322.10124,846
Nov 29, 2024316.00316.75311.30313.65313.6543,715
Nov 28, 2024308.00319.25308.00315.65315.65186,929
Nov 27, 2024307.95312.05306.35308.75308.75129,082
Nov 26, 2024301.65308.30300.15307.45307.45153,669
Nov 25, 2024294.30304.00294.30299.25299.25145,429
Nov 22, 2024286.55291.00284.75288.50288.50117,201
Nov 21, 2024288.95289.55283.70284.45284.4594,259
Nov 19, 2024291.60298.10288.00289.15289.1564,762
Nov 18, 2024289.30293.90284.75291.40291.4061,891
Nov 14, 2024289.05295.45287.00287.90287.90103,080
Nov 13, 2024292.65294.10287.10290.20290.20104,023
Nov 12, 2024298.15300.35292.90293.80293.8070,046
Nov 11, 2024296.15305.35294.40298.15298.15258,955
Nov 8, 2024298.40308.80294.00297.75297.75532,370
Nov 7, 2024301.00306.00291.50296.85296.85380,688
Nov 6, 2024304.00306.00297.60300.35300.35180,404
Nov 4, 2024316.45316.45297.25300.15300.15229,449
Nov 1, 2024310.90318.00310.45314.30314.3083,458
Oct 31, 2024306.95309.50303.05307.65307.6597,329
Oct 29, 2024305.35307.70298.85305.90305.9057,272
Oct 28, 2024299.00307.70297.25305.15305.1589,883
Oct 25, 2024308.00309.80294.50299.95299.95132,369
Oct 24, 2024312.60315.90307.30307.95307.9588,212
Oct 23, 2024309.05317.50305.45312.60312.60143,263
Oct 22, 2024324.00326.85306.55307.90307.90192,545
Oct 21, 2024334.10335.15323.10324.25324.2592,497
Oct 18, 2024330.70342.00323.15334.85334.85122,609
Oct 17, 2024345.00345.00330.10330.90330.90103,822
Oct 16, 2024348.85351.00342.45343.70343.7083,802
Oct 15, 2024347.30353.75343.00348.55348.55194,995
Oct 14, 2024341.05350.55338.40346.80346.8092,679
Oct 11, 2024339.30345.00339.00340.15340.15114,795
Oct 10, 2024343.20343.20336.95337.30337.3046,400
Oct 9, 2024333.55346.10332.15341.15341.15137,580
Oct 8, 2024323.00334.75318.95333.70333.70140,720
Oct 7, 2024333.15335.00321.00322.95322.9590,077
Oct 4, 2024343.70346.05330.70332.75332.75161,610
Oct 3, 2024348.00357.75343.35344.70344.70179,890
Oct 1, 2024349.00354.60344.95352.25352.2593,915
Sep 30, 2024352.15355.00346.65349.05349.05186,125
Sep 27, 2024344.50364.50344.50352.15352.15573,143
Sep 26, 2024343.65349.60337.00342.00342.00324,347
Sep 25, 2024347.90348.65339.10343.50343.50239,813
Sep 24, 2024344.25354.00342.20348.10348.10339,916
Sep 23, 2024329.00351.25327.65344.50344.50516,321
Sep 20, 2024334.80337.20324.30328.20328.20132,672
Sep 19, 2024337.80337.85324.65335.95335.95155,970
Sep 18, 2024327.00335.60327.00334.45334.4599,048
Sep 17, 2024331.10333.15327.20327.95327.9549,308
Sep 16, 2024328.75337.30328.20331.05331.05304,883
Sep 13, 2024326.30330.10324.00328.60328.60112,646
Sep 12, 2024317.65327.20315.55326.30326.30327,175
Sep 11, 2024317.50321.10314.05317.70317.70142,777
Sep 10, 2024315.80318.25312.45317.15317.1587,335
Sep 9, 2024309.50314.00303.30313.15313.15161,459
Sep 6, 2024315.05315.10307.35309.55309.5597,250
Sep 5, 2024310.85316.80310.85315.25315.2584,552
Sep 4, 2024312.75318.90309.25310.80310.80123,674
Sep 3, 2024321.70324.10314.95315.35315.35164,871
Sep 2, 2024312.50321.00307.50319.45319.45175,023
Aug 30, 2024315.10319.20311.05311.60311.60112,004
Aug 29, 2024314.10316.25309.90313.70313.7079,970
Aug 28, 2024321.30323.10312.10314.75314.75268,658
Aug 26, 2024319.15323.85317.25322.35322.35112,611
Aug 23, 2024314.25321.85312.25318.90318.90111,969
Aug 22, 2024318.05319.90313.25314.25314.25117,212
Aug 21, 2024325.00325.00316.60317.60317.6068,609
Aug 20, 2024320.25324.20316.40321.90321.9093,437
Aug 19, 2024318.90323.00317.35320.25320.2568,707
Aug 16, 2024312.90320.55312.90319.20319.2051,296
Aug 14, 2024314.70315.20309.00310.80310.8095,122
Aug 13, 2024325.00325.00309.45312.70312.7073,570
Aug 12, 2024327.20327.20319.95321.45321.45130,304
Aug 9, 2024317.25326.65315.00324.50324.50124,187
Aug 8, 2024323.00323.95314.05315.70315.70340,944
Aug 7, 2024320.10329.90317.75323.90323.90277,033
Aug 6, 2024324.15333.40317.70318.90318.90113,687
Aug 5, 2024328.75334.45319.20323.30323.30249,948
Aug 2, 2024331.85343.25328.40335.45335.45147,725
Aug 1, 2024346.00346.50335.30336.85336.85245,578
Jul 31, 2024342.55348.85339.75344.05344.05207,185
Jul 30, 2024342.80344.70338.50340.50340.50216,057
Jul 29, 2024333.00343.00329.35339.75339.75358,028
Jul 26, 2024328.00331.35326.60330.00330.0058,213
Jul 25, 2024321.45329.80317.00325.35325.35130,320
Jul 24, 2024314.35324.35314.00322.20322.2080,281
Jul 23, 2024312.95316.85295.60314.35314.35160,660
Jul 22, 2024315.90318.55311.50312.90312.90156,265
Jul 19, 2024323.15323.50312.30315.90315.90126,482
Jul 18, 2024330.25334.15321.60323.20323.20239,253
Jul 16, 2024328.40334.30326.70330.25330.25280,590
Jul 15, 2024326.50328.90319.30328.40328.40201,341
Jul 12, 2024325.55327.65321.00323.15323.152,538,470
Jul 11, 2024325.55331.05320.05323.50323.50100,813
Jul 10, 2024324.40326.90315.00324.50324.50134,415
Jul 9, 2024323.00327.00319.30321.20321.206,646,620
Jul 8, 2024328.05329.30321.15322.30322.303,721,996
Jul 5, 2024334.55334.55325.55327.80327.80125,368
Jul 4, 2024329.00339.35326.55334.15334.15510,374
Jul 3, 2024333.25333.40324.40327.15327.15679,402
Jul 2, 2024324.95331.00317.50329.55329.55411,016
Jul 1, 2024314.20327.40313.75322.55322.55154,415
Jun 28, 2024315.05321.10311.20311.90311.90210,392
Jun 27, 2024320.85320.85313.45318.85318.85155,194
Jun 26, 2024318.40322.10318.05320.85320.8581,050
Jun 25, 2024319.10323.35316.05318.00318.003,904,081
Jun 24, 2024311.85319.65307.10318.65318.65108,572
Jun 21, 2024316.05323.95313.10314.55314.55246,344
Jun 20, 2024321.00324.70316.25317.05317.05195,796
Jun 19, 2024333.00333.00320.15320.95320.95172,911
Jun 18, 2024330.00335.25327.50330.40330.40157,754
Jun 14, 2024328.00332.75326.30328.35328.35274,802
Jun 13, 2024329.55330.00325.15327.20327.20176,011
Jun 12, 2024325.00329.55323.00328.15328.15329,844
Jun 11, 2024325.75331.50322.25323.55323.55224,806
Jun 10, 2024324.95333.85322.75323.75323.75659,999
Jun 7, 2024320.85329.35317.00324.25324.25721,003
Jun 6, 2024307.40325.55306.85322.70322.701,196,030
Jun 5, 2024272.55311.45268.30305.80305.80906,151
Jun 4, 2024293.05293.10248.80265.25265.25638,292
Jun 3, 2024296.15301.50290.40292.65292.65378,977
May 31, 2024292.60299.90286.65287.70287.70426,392
May 30, 2024299.45304.45288.90292.90292.90792,892
May 29, 2024278.90301.10277.95299.35299.35737,586
May 28, 2024286.90297.80283.45285.65285.65929,328
May 27, 2024291.35293.55282.20286.20286.20295,897
May 24, 2024281.95291.90277.75289.90289.90374,692
May 23, 2024284.75284.75274.25279.70279.70250,397
May 22, 2024282.30288.40278.15282.20282.20552,274
May 21, 2024263.10286.85263.10281.50281.50731,888
May 17, 2024263.20268.20262.50264.85264.85206,113
May 16, 2024263.55266.30260.00263.25263.25203,182
May 15, 2024260.20267.00259.20263.10263.10189,532
May 14, 2024254.40260.55252.65258.20258.20290,839
May 13, 2024257.95258.90247.80254.35254.35231,825
May 10, 2024247.80259.40245.85256.25256.25214,744
May 9, 2024253.95255.40245.55247.00247.00313,434
May 8, 2024255.20256.00249.00252.95252.95235,077
May 7, 2024251.75255.45244.15253.20253.20161,454
May 6, 2024258.00258.90247.50250.45250.45347,518
May 3, 2024264.00264.75250.40254.20254.20555,238
May 2, 2024264.00267.30263.00263.85263.85138,207
Apr 30, 2024269.45272.35262.50262.95262.95404,252
Apr 29, 2024273.25274.50264.65268.60268.60662,576