NSE - Delayed Quote INR

Aditya Birla Fashion and Retail Limited (ABFRL.NS)

Compare
282.20 -8.10 (-2.79%)
At close: December 20 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 291.00 293.75 281.15 282.20 282.20 1,778,327
Dec 19, 2024 288.90 292.40 282.00 290.30 290.30 1,104,827
Dec 18, 2024 295.40 295.70 291.40 292.70 292.70 1,813,609
Dec 17, 2024 300.10 302.95 294.00 295.15 295.15 2,384,614
Dec 16, 2024 301.75 303.15 298.80 300.20 300.20 1,010,318
Dec 13, 2024 304.00 304.00 295.85 301.35 301.35 1,886,725
Dec 12, 2024 309.55 310.15 303.50 304.30 304.30 1,331,989
Dec 11, 2024 311.70 313.50 308.60 309.55 309.55 1,056,114
Dec 10, 2024 309.60 313.70 306.40 310.10 310.10 2,459,206
Dec 9, 2024 308.50 312.05 305.75 308.30 308.30 5,006,645
Dec 6, 2024 308.80 309.00 302.70 307.20 307.20 4,393,562
Dec 5, 2024 314.00 314.35 305.20 307.45 307.45 3,932,804
Dec 4, 2024 319.95 321.75 311.40 312.25 312.25 2,505,941
Dec 3, 2024 319.00 320.90 314.20 316.30 316.30 3,145,815
Dec 2, 2024 312.85 325.30 310.05 322.20 322.20 5,734,832
Nov 29, 2024 315.80 316.90 311.25 313.75 313.75 1,876,468
Nov 28, 2024 308.60 319.50 308.60 315.70 315.70 7,378,380
Nov 27, 2024 307.50 312.25 306.50 308.90 308.90 4,607,455
Nov 26, 2024 300.00 308.45 300.00 307.45 307.45 5,398,481
Nov 25, 2024 294.00 304.00 293.15 298.65 298.65 6,635,749
Nov 22, 2024 285.50 291.20 284.75 288.55 288.55 3,286,903
Nov 21, 2024 286.95 290.00 283.75 284.40 284.40 1,840,073
Nov 19, 2024 292.00 298.00 288.25 289.20 289.20 1,793,244
Nov 18, 2024 288.65 294.00 284.70 291.55 291.55 1,508,717
Nov 14, 2024 290.50 295.65 287.15 288.70 288.70 1,511,988
Nov 13, 2024 293.00 294.30 287.00 290.10 290.10 2,647,938
Nov 12, 2024 299.10 300.80 292.65 293.85 293.85 1,667,511
Nov 11, 2024 295.65 305.35 294.50 298.20 298.20 3,216,586
Nov 8, 2024 301.00 308.80 293.85 297.15 297.15 11,617,622
Nov 7, 2024 301.35 305.95 291.35 296.75 296.75 10,722,617
Nov 6, 2024 304.10 305.80 297.55 300.20 300.20 6,245,130
Nov 5, 2024 300.20 303.50 298.20 302.30 302.30 2,235,586
Nov 4, 2024 316.00 316.20 297.15 300.15 300.15 4,512,769
Nov 1, 2024 310.00 317.90 310.00 314.05 314.05 2,017,724
Oct 31, 2024 306.10 309.90 303.00 308.15 308.15 2,634,924
Oct 30, 2024 306.05 312.50 302.10 306.65 306.65 2,733,312
Oct 29, 2024 305.40 307.75 298.75 306.05 306.05 1,194,299
Oct 28, 2024 300.30 308.00 296.95 305.40 305.40 2,181,823
Oct 25, 2024 309.00 309.90 294.15 300.30 300.30 4,079,477
Oct 24, 2024 312.10 316.20 307.25 308.00 308.00 1,498,891
Oct 23, 2024 310.80 317.60 305.55 312.60 312.60 3,295,506
Oct 22, 2024 324.95 327.00 306.50 307.65 307.65 3,753,780
Oct 21, 2024 335.10 335.75 323.00 324.20 324.20 1,662,083
Oct 18, 2024 330.90 335.85 323.05 334.05 334.05 1,398,496
Oct 17, 2024 345.70 345.70 330.00 330.70 330.70 2,633,321
Oct 16, 2024 348.30 351.50 342.45 343.45 343.45 1,523,954
Oct 15, 2024 347.05 353.55 343.05 348.70 348.70 3,754,037
Oct 14, 2024 341.40 350.80 338.15 346.45 346.45 3,450,507
Oct 11, 2024 339.50 344.70 339.00 340.25 340.25 2,719,292
Oct 10, 2024 343.00 343.75 337.00 337.40 337.40 1,462,013
Oct 9, 2024 333.65 346.80 331.95 341.20 341.20 3,739,230
Oct 8, 2024 323.30 334.85 318.80 333.65 333.65 3,054,925
Oct 7, 2024 334.45 335.00 321.00 322.90 322.90 3,432,287
Oct 4, 2024 345.00 345.75 330.60 333.00 333.00 4,922,873
Oct 3, 2024 348.90 357.90 343.40 344.35 344.35 8,996,434
Oct 1, 2024 348.95 354.85 344.75 352.35 352.35 3,501,076
Sep 30, 2024 353.00 354.75 346.85 349.20 349.20 4,079,383
Sep 27, 2024 344.65 364.40 343.45 352.10 352.10 21,237,721
Sep 26, 2024 342.85 349.60 336.60 342.05 342.05 11,031,669
Sep 25, 2024 348.45 349.00 339.20 343.40 343.40 5,546,400
Sep 24, 2024 343.00 354.00 342.25 348.10 348.10 6,539,028
Sep 23, 2024 330.00 351.45 327.70 344.50 344.50 12,342,152
Sep 20, 2024 336.00 337.80 324.25 327.75 327.75 5,778,454
Sep 19, 2024 336.80 337.85 324.70 336.55 336.55 5,549,562
Sep 18, 2024 327.80 335.75 326.60 334.65 334.65 4,583,701
Sep 17, 2024 330.90 333.20 327.40 328.10 328.10 1,978,901
Sep 16, 2024 329.10 337.45 328.00 331.15 331.15 7,188,891
Sep 13, 2024 326.40 330.20 323.60 328.55 328.55 6,515,288
Sep 12, 2024 316.80 327.40 315.65 326.40 326.40 7,988,611
Sep 11, 2024 317.10 321.10 314.10 317.35 317.35 4,200,765
Sep 10, 2024 314.90 318.50 312.25 317.05 317.05 3,612,342
Sep 9, 2024 309.25 314.50 303.00 313.30 313.30 3,013,692
Sep 6, 2024 315.00 315.00 307.00 309.15 309.15 2,426,890
Sep 5, 2024 312.45 316.85 311.95 315.30 315.30 1,651,388
Sep 4, 2024 313.90 318.70 309.00 310.45 310.45 3,168,705
Sep 3, 2024 321.45 324.10 315.25 315.80 315.80 5,356,077
Sep 2, 2024 312.90 321.10 307.50 319.80 319.80 9,214,644
Aug 30, 2024 315.40 319.40 311.00 311.70 311.70 7,027,599
Aug 29, 2024 315.00 316.70 309.65 313.65 313.65 6,357,931
Aug 28, 2024 321.60 323.40 312.05 314.85 314.85 15,883,263
Aug 27, 2024 324.10 326.05 319.60 321.90 321.90 5,508,053
Aug 26, 2024 320.00 323.90 317.15 322.40 322.40 4,469,338
Aug 23, 2024 314.55 322.00 312.10 319.50 319.50 3,607,768
Aug 22, 2024 317.60 320.10 313.05 314.30 314.30 3,204,793
Aug 21, 2024 323.90 323.90 316.50 317.30 317.30 2,081,195
Aug 20, 2024 320.50 324.20 316.30 322.25 322.25 1,757,270
Aug 19, 2024 318.00 323.85 317.80 320.25 320.25 1,804,456
Aug 16, 2024 312.15 320.70 312.15 319.45 319.45 1,757,777
Aug 14, 2024 313.70 314.90 309.00 311.10 311.10 1,586,347
Aug 13, 2024 325.00 325.00 309.40 312.70 312.70 2,252,914
Aug 12, 2024 324.00 325.25 319.80 321.80 321.80 1,828,185
Aug 9, 2024 319.20 327.50 314.70 324.70 324.70 3,359,383
Aug 8, 2024 323.25 324.00 314.15 316.00 316.00 4,886,544
Aug 7, 2024 322.60 329.95 317.00 323.05 323.05 11,679,111
Aug 6, 2024 326.05 333.50 317.50 318.90 318.90 2,550,752
Aug 5, 2024 331.05 334.55 319.20 323.50 323.50 5,072,002
Aug 2, 2024 334.00 343.40 321.40 335.50 335.50 3,681,616
Aug 1, 2024 345.50 345.65 335.30 337.35 337.35 6,285,259
Jul 31, 2024 341.05 348.90 339.60 343.70 343.70 7,031,409
Jul 30, 2024 342.80 344.50 338.45 340.55 340.55 6,389,775
Jul 29, 2024 333.00 343.00 329.30 340.05 340.05 6,591,242
Jul 26, 2024 327.50 331.35 326.75 330.00 330.00 2,746,277
Jul 25, 2024 321.00 330.00 316.75 325.65 325.65 2,945,993
Jul 24, 2024 314.00 324.50 313.55 322.20 322.20 3,600,277
Jul 23, 2024 315.20 316.70 295.30 314.40 314.40 5,239,159
Jul 22, 2024 316.75 318.80 311.25 313.15 313.15 4,002,618
Jul 19, 2024 323.35 323.35 312.25 315.60 315.60 7,330,614
Jul 18, 2024 330.15 334.35 321.50 323.30 323.30 7,812,600
Jul 16, 2024 330.00 334.45 326.40 330.20 330.20 7,642,612
Jul 15, 2024 324.50 328.90 319.40 328.05 328.05 6,170,022
Jul 12, 2024 325.00 327.80 321.10 323.20 323.20 8,580,502
Jul 11, 2024 326.00 331.40 320.10 323.40 323.40 4,297,296
Jul 10, 2024 323.40 329.90 315.05 325.55 325.55 4,210,317
Jul 9, 2024 323.90 327.30 319.40 322.10 322.10 4,672,611
Jul 8, 2024 328.70 329.65 321.30 322.25 322.25 3,705,971
Jul 5, 2024 333.20 333.90 325.50 327.65 327.65 2,819,214
Jul 4, 2024 328.60 339.40 326.50 334.20 334.20 9,514,082
Jul 3, 2024 332.80 332.90 324.25 327.15 327.15 6,216,914
Jul 2, 2024 324.45 331.00 317.10 329.55 329.55 9,168,609
Jul 1, 2024 313.60 326.70 313.50 322.50 322.50 4,395,944
Jun 28, 2024 318.45 321.25 311.00 312.15 312.15 4,876,868
Jun 27, 2024 320.65 321.00 313.55 318.45 318.45 3,543,366
Jun 26, 2024 319.00 322.20 318.10 320.65 320.65 3,269,190
Jun 25, 2024 320.00 323.30 316.10 318.30 318.30 3,411,313
Jun 24, 2024 311.00 319.80 307.05 318.55 318.55 4,767,089
Jun 21, 2024 317.05 323.95 313.10 314.90 314.90 8,489,463
Jun 20, 2024 322.00 324.70 316.00 317.05 317.05 3,774,886
Jun 19, 2024 331.85 331.85 320.15 320.95 320.95 5,247,643
Jun 18, 2024 330.00 335.25 327.15 330.50 330.50 4,918,022
Jun 14, 2024 327.05 332.85 326.70 328.60 328.60 2,917,086
Jun 13, 2024 329.95 330.10 325.15 326.90 326.90 2,170,899
Jun 12, 2024 325.00 329.80 323.05 328.25 328.25 3,712,727
Jun 11, 2024 325.35 331.65 322.25 323.45 323.45 4,213,661
Jun 10, 2024 324.20 333.90 322.60 323.95 323.95 9,534,706
Jun 7, 2024 321.50 329.40 317.00 324.20 324.20 12,150,989
Jun 6, 2024 307.60 325.50 307.00 322.20 322.20 21,111,742
Jun 5, 2024 271.95 311.45 268.20 305.00 305.00 22,445,833
Jun 4, 2024 295.00 295.00 248.90 265.40 265.40 10,436,705
Jun 3, 2024 300.00 301.00 290.40 292.80 292.80 3,772,643
May 31, 2024 292.60 299.90 286.00 287.65 287.65 8,253,631
May 30, 2024 299.30 304.25 289.05 292.65 292.65 13,928,950
May 29, 2024 278.00 301.00 277.50 299.30 299.30 16,873,869
May 28, 2024 286.90 297.80 283.45 285.75 285.75 19,397,660
May 27, 2024 291.00 293.40 282.10 286.10 286.10 5,508,640
May 24, 2024 281.00 291.95 277.60 290.05 290.05 15,602,891
May 23, 2024 283.00 283.00 274.15 280.15 280.15 4,143,147
May 22, 2024 282.00 288.25 278.20 282.50 282.50 11,966,754
May 21, 2024 263.50 286.95 263.50 281.40 281.40 19,675,867
May 17, 2024 263.50 268.15 262.60 265.00 265.00 4,973,290
May 16, 2024 264.25 266.00 260.05 263.15 263.15 2,280,441
May 15, 2024 259.70 267.10 259.15 263.05 263.05 8,075,972
May 14, 2024 255.40 260.75 252.65 258.55 258.55 3,028,687
May 13, 2024 257.75 258.85 247.75 254.05 254.05 5,938,900
May 10, 2024 247.45 259.30 245.60 256.85 256.85 4,075,069
May 9, 2024 253.75 255.35 245.55 247.15 247.15 3,881,001
May 8, 2024 254.35 256.00 248.85 252.75 252.75 3,435,351
May 7, 2024 250.50 255.50 244.00 252.80 252.80 4,508,336
May 6, 2024 258.00 258.75 247.35 250.50 250.50 3,504,481
May 3, 2024 264.40 264.80 250.45 254.15 254.15 7,606,223
May 2, 2024 263.65 267.45 263.00 263.85 263.85 3,156,674
Apr 30, 2024 269.70 272.50 262.30 263.00 263.00 5,878,281
Apr 29, 2024 271.00 274.40 264.60 268.85 268.85 6,574,300
Apr 26, 2024 266.50 276.95 266.50 268.55 268.55 15,435,184
Apr 25, 2024 260.00 268.45 258.15 265.00 265.00 11,093,240
Apr 24, 2024 266.00 272.90 258.90 259.95 259.95 14,788,426
Apr 23, 2024 241.95 273.20 237.05 263.50 263.50 31,008,521
Apr 22, 2024 236.00 243.45 232.00 240.75 240.75 8,535,230
Apr 19, 2024 228.00 232.45 225.50 231.55 231.55 1,702,525
Apr 18, 2024 234.95 237.50 229.05 229.75 229.75 2,238,822
Apr 16, 2024 227.75 235.50 226.55 233.35 233.35 2,980,182
Apr 15, 2024 229.70 232.75 226.40 229.95 229.95 2,905,882
Apr 12, 2024 238.10 240.40 233.00 233.95 233.95 3,365,147
Apr 10, 2024 238.00 243.00 234.70 238.25 238.25 3,437,500
Apr 9, 2024 239.50 240.50 235.00 237.30 237.30 2,573,224
Apr 8, 2024 237.45 244.50 236.00 239.40 239.40 5,838,468
Apr 5, 2024 237.00 241.90 235.20 237.35 237.35 6,370,434
Apr 4, 2024 237.55 238.80 234.05 237.00 237.00 5,410,702
Apr 3, 2024 235.00 239.70 233.55 236.30 236.30 11,918,047
Apr 2, 2024 232.80 247.50 230.00 236.15 236.15 91,062,159
Apr 1, 2024 205.80 212.75 205.80 211.65 211.65 1,942,544
Mar 28, 2024 206.20 207.00 202.95 205.55 205.55 4,179,453
Mar 27, 2024 207.00 208.60 204.20 204.95 204.95 2,467,316
Mar 26, 2024 206.50 209.35 204.35 207.00 207.00 2,983,020
Mar 22, 2024 206.25 207.75 205.00 205.35 205.35 1,655,818
Mar 21, 2024 204.65 207.15 203.10 206.35 206.35 1,925,596
Mar 20, 2024 206.90 209.90 200.40 202.15 202.15 5,247,070
Mar 19, 2024 207.85 208.40 205.25 206.70 206.70 2,817,616
Mar 18, 2024 207.50 210.40 205.20 208.15 208.15 3,137,225
Mar 15, 2024 201.00 212.65 201.00 207.35 207.35 11,425,573
Mar 14, 2024 200.10 204.00 198.75 201.00 201.00 4,196,921
Mar 13, 2024 213.80 215.85 198.85 200.35 200.35 5,658,098
Mar 12, 2024 220.40 220.80 212.50 213.35 213.35 3,719,891
Mar 11, 2024 226.00 227.35 219.35 220.35 220.35 3,110,786
Mar 7, 2024 224.75 229.80 224.25 225.40 225.40 3,860,278
Mar 6, 2024 234.20 235.35 222.05 223.70 223.70 7,929,342
Mar 5, 2024 231.50 232.65 228.35 229.00 229.00 2,106,828
Mar 4, 2024 232.80 235.80 229.25 230.00 230.00 4,394,690
Mar 1, 2024 226.90 231.50 224.45 229.75 229.75 5,741,809
Feb 29, 2024 230.05 231.85 221.70 225.20 225.20 7,468,847
Feb 28, 2024 229.20 236.00 229.05 230.90 230.90 11,867,178
Feb 27, 2024 225.70 230.60 224.35 228.90 228.90 3,485,905
Feb 26, 2024 228.20 231.30 224.60 225.30 225.30 3,448,696
Feb 23, 2024 227.95 228.90 225.10 226.20 226.20 2,536,384
Feb 22, 2024 227.55 229.80 224.70 227.15 227.15 4,362,030
Feb 21, 2024 237.50 240.35 225.25 226.65 226.65 5,898,624
Feb 20, 2024 236.00 238.10 232.25 235.20 235.20 2,900,531
Feb 19, 2024 230.95 237.80 230.10 235.45 235.45 3,508,971
Feb 16, 2024 238.50 238.70 229.30 230.85 230.85 5,937,348
Feb 15, 2024 245.30 249.00 234.55 238.50 238.50 8,960,274
Feb 14, 2024 236.10 245.40 236.10 243.40 243.40 4,426,916
Feb 13, 2024 242.00 243.30 229.15 240.65 240.65 6,176,849
Feb 12, 2024 252.85 254.65 239.05 240.75 240.75 7,013,243
Feb 9, 2024 260.10 261.40 246.55 252.85 252.85 6,484,466
Feb 8, 2024 265.20 266.00 257.85 258.75 258.75 6,448,635
Feb 7, 2024 256.50 264.50 249.75 262.80 262.80 9,375,464
Feb 6, 2024 249.60 257.05 248.00 254.70 254.70 6,052,874
Feb 5, 2024 249.75 253.90 245.50 248.05 248.05 4,477,600
Feb 2, 2024 242.95 255.00 242.80 248.45 248.45 11,761,230
Feb 1, 2024 243.95 245.10 240.50 241.90 241.90 3,029,372
Jan 31, 2024 240.05 246.65 239.25 243.95 243.95 4,022,875
Jan 30, 2024 243.40 249.00 239.05 240.00 240.00 5,438,208
Jan 29, 2024 242.00 249.00 241.10 243.05 243.05 5,847,555
Jan 25, 2024 236.00 243.20 234.05 241.60 241.60 6,531,428
Jan 24, 2024 223.00 237.35 222.75 235.30 235.30 13,447,714
Jan 23, 2024 226.90 228.50 221.45 222.70 222.70 3,756,257
Jan 19, 2024 224.15 227.50 223.00 223.80 223.80 2,537,776
Jan 18, 2024 223.00 225.35 216.50 223.15 223.15 3,988,759
Jan 17, 2024 229.70 230.40 222.60 223.65 223.65 5,077,713
Jan 16, 2024 231.40 234.75 228.75 231.80 231.80 7,267,208
Jan 15, 2024 233.25 234.40 228.10 230.85 230.85 3,416,114
Jan 12, 2024 234.80 236.65 232.50 233.00 233.00 1,579,129
Jan 11, 2024 227.25 235.95 227.25 233.95 233.95 5,394,653
Jan 10, 2024 229.45 230.75 224.55 226.75 226.75 4,259,770
Jan 9, 2024 232.70 234.45 228.05 229.45 229.45 3,155,818
Jan 8, 2024 239.75 240.00 230.10 230.80 230.80 5,361,473
Jan 5, 2024 247.60 249.25 234.15 238.10 238.10 8,252,293
Jan 4, 2024 241.60 248.80 240.20 246.75 246.75 7,066,222
Jan 3, 2024 242.75 244.50 238.45 240.75 240.75 6,307,165
Jan 2, 2024 230.55 246.50 227.35 242.35 242.35 27,564,558
Jan 1, 2024 226.00 227.20 223.60 225.85 225.85 1,877,648
Dec 29, 2023 220.45 225.00 220.00 223.70 223.70 2,661,083
Dec 28, 2023 220.90 221.90 218.50 219.95 219.95 1,700,947
Dec 27, 2023 221.45 223.40 219.30 220.05 220.05 1,595,008
Dec 26, 2023 220.70 223.00 219.50 221.05 221.05 1,988,679
Dec 22, 2023 219.90 223.70 218.15 219.80 219.80 1,717,071
Dec 21, 2023 217.10 220.75 215.40 219.20 219.20 2,646,304
Dec 20, 2023 231.50 233.70 216.45 217.35 217.35 4,440,669

Related Tickers

ARVINDFASN.NS Arvind Fashions Limited
522.20
+1.81%
 
GOKEX.NS Gokaldas Exports Limited
1,188.35
-3.01%
 
PAGEIND.NS Page Industries Limited
48,856.35
-0.64%
 
CANTABIL.NS Cantabil Retail India Limited
262.52
-4.76%
 
MANYAVAR.NS Vedant Fashions Limited
1,299.05
-1.94%
 
RUPA.NS Rupa & Company Limited
256.45
-4.58%
 
KITEX.NS Kitex Garments Limited
797.05
-5.00%
 
INDTERRAIN.BO Indian Terrain Fashions Limited
50.51
-3.26%
 
ZODIACLOTH.BO Zodiac Clothing Company Limited
135.05
-5.33%
 
VIPCLOTHNG.NS VIP Clothing Limited
45.70
-2.75%