Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Aditya Birla Real Estate Limited (ABREL.BO)

Compare
2,058.50
+31.55
+(1.56%)
At close: February 21 at 3:49:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,990.052,098.901,990.052,058.502,058.506,754
Feb 20, 20252,037.902,056.352,012.052,026.952,026.954,064
Feb 19, 20252,025.002,079.002,025.002,037.302,037.303,225
Feb 18, 20252,015.052,130.002,011.002,078.252,078.256,227
Feb 17, 20252,048.052,129.652,000.002,106.252,106.256,598
Feb 14, 20252,101.302,111.451,954.052,066.752,066.756,306
Feb 13, 20252,126.502,140.952,090.052,101.302,101.304,384
Feb 12, 20252,105.402,147.902,010.402,137.852,137.859,431
Feb 11, 20252,206.852,206.852,099.552,105.402,105.403,390
Feb 10, 20252,240.052,284.902,187.602,206.852,206.854,556
Feb 7, 20252,257.602,284.952,225.002,249.102,249.102,918
Feb 6, 20252,200.052,288.552,200.052,283.602,283.603,210
Feb 5, 20252,205.002,287.902,178.052,275.002,275.0011,393
Feb 4, 20252,144.702,228.002,104.002,198.652,198.659,015
Feb 3, 20252,117.852,125.152,040.252,095.252,095.255,141
Feb 1, 20252,184.852,185.902,062.052,161.052,161.0512,951
Jan 31, 20251,999.102,169.701,979.402,154.302,154.3012,828
Jan 30, 20251,992.001,997.051,945.201,989.951,989.954,935
Jan 29, 20251,965.951,970.001,888.001,963.251,963.254,526
Jan 28, 20251,908.901,919.901,805.051,903.051,903.0519,157
Jan 27, 20251,914.001,930.001,810.551,863.051,863.0512,256
Jan 24, 20251,900.051,951.551,872.001,880.101,880.102,246
Jan 23, 20251,956.951,964.801,832.201,935.801,935.807,362
Jan 22, 20252,000.002,000.001,800.001,845.001,845.0015,939
Jan 21, 20252,022.802,047.001,936.601,974.951,974.957,904
Jan 20, 20252,025.302,043.801,994.552,032.302,032.302,687
Jan 17, 20252,025.102,092.302,023.902,033.802,033.803,586
Jan 16, 20252,019.952,096.602,000.352,064.502,064.50254,097
Jan 15, 20251,976.452,035.001,945.501,988.751,988.757,487
Jan 14, 20251,880.002,020.901,880.002,007.302,007.3012,947
Jan 13, 20252,031.252,050.201,880.501,896.351,896.3522,157
Jan 10, 20252,133.802,180.802,044.002,081.202,081.2016,316
Jan 9, 20252,238.002,238.002,158.002,167.152,167.1512,259
Jan 8, 20252,280.302,284.902,205.752,230.252,230.2515,746
Jan 7, 20252,207.002,323.902,207.002,311.402,311.405,143
Jan 6, 20252,384.752,384.752,224.152,244.202,244.2023,092
Jan 3, 20252,492.752,492.752,369.152,386.402,386.403,862
Jan 2, 20252,540.102,550.902,437.302,454.152,454.158,221
Jan 1, 20252,465.902,551.002,465.902,529.402,529.404,568
Dec 31, 20242,465.702,516.352,424.002,510.402,510.404,703
Dec 30, 20242,454.152,498.002,450.102,470.402,470.402,474
Dec 27, 20242,550.002,550.002,490.552,500.652,500.659,358
Dec 26, 20242,530.102,554.952,495.802,511.302,511.306,374
Dec 24, 20242,590.052,603.102,521.952,541.202,541.203,675
Dec 23, 20242,625.052,647.452,557.052,580.552,580.554,822
Dec 20, 20242,669.752,705.002,606.702,625.252,625.256,919
Dec 19, 20242,633.052,739.852,633.052,662.102,662.106,975
Dec 18, 20242,780.502,789.852,668.402,679.652,679.658,879
Dec 17, 20242,799.552,799.552,692.002,718.752,718.753,563
Dec 16, 20242,782.952,833.002,752.552,760.202,760.2010,603
Dec 13, 20242,762.402,791.152,713.002,752.252,752.253,690
Dec 12, 20242,774.702,780.702,713.002,767.502,767.504,414
Dec 11, 20242,810.052,845.652,763.002,774.702,774.703,422
Dec 10, 20242,874.952,874.952,795.002,802.952,802.951,836
Dec 9, 20242,840.002,897.902,814.002,826.002,826.003,637
Dec 6, 20242,853.302,889.952,826.002,847.152,847.154,292
Dec 5, 20242,892.452,975.002,837.002,851.852,851.854,188
Dec 4, 20242,870.002,911.202,835.852,884.552,884.554,655
Dec 3, 20242,872.152,918.002,822.002,851.352,851.355,315
Dec 2, 20242,799.902,845.002,732.002,832.652,832.656,070
Nov 29, 20242,789.702,799.902,698.002,746.252,746.2515,044
Nov 28, 20242,832.902,840.902,719.002,734.952,734.9511,015
Nov 27, 20242,599.052,819.252,599.052,797.052,797.0527,585
Nov 26, 20242,659.052,680.602,593.002,599.902,599.906,151
Nov 25, 20242,590.002,685.002,542.752,659.052,659.0510,369
Nov 22, 20242,556.002,593.902,527.002,552.202,552.204,497
Nov 21, 20242,569.452,587.952,518.602,540.202,540.209,724
Nov 19, 20242,597.802,626.902,545.802,569.452,569.454,959
Nov 18, 20242,600.852,653.002,530.002,547.102,547.109,289
Nov 14, 20242,574.602,680.002,574.602,598.702,598.708,835
Nov 13, 20242,601.352,688.652,512.002,558.702,558.7018,455
Nov 12, 20242,700.002,773.902,681.002,712.602,712.609,946
Nov 11, 20242,740.052,785.002,701.252,713.302,713.307,484
Nov 8, 20242,882.002,882.002,766.352,788.902,788.903,660
Nov 7, 20242,910.002,920.552,813.452,837.352,837.358,213
Nov 6, 20242,723.252,923.002,723.252,888.952,888.9513,557
Nov 4, 20242,789.502,789.502,688.002,747.202,747.208,792
Nov 1, 20242,755.002,787.252,752.702,766.302,766.302,744
Oct 31, 20242,724.152,793.852,686.052,746.652,746.658,836
Oct 29, 20242,776.802,776.802,688.902,734.102,734.1013,839
Oct 28, 20242,541.052,925.002,541.052,752.002,752.0042,819
Oct 25, 20242,789.952,789.952,566.952,640.552,640.558,904
Oct 24, 20242,862.952,862.952,747.002,761.952,761.957,849
Oct 23, 20242,747.952,866.652,737.502,834.452,834.4512,008
Oct 22, 20243,010.053,016.352,714.052,740.252,740.2528,101
Oct 21, 20243,052.953,141.952,954.003,035.203,035.2020,200
Oct 18, 20242,810.153,125.952,780.903,052.953,052.9573,892
Oct 17, 20242,939.952,960.002,823.002,859.752,859.7513,721
Oct 16, 20242,914.952,964.002,879.552,926.802,926.8023,319
Oct 15, 20242,720.052,882.102,720.052,857.802,857.8019,138
Oct 14, 20242,648.152,778.702,648.152,731.952,731.954,357
Oct 11, 20242,742.952,742.952,660.052,701.502,701.503,330
Oct 10, 20242,754.952,765.002,675.452,685.652,685.656,103
Oct 9, 20242,680.002,748.902,680.002,716.502,716.506,703
Oct 8, 20242,610.002,724.752,610.002,689.402,689.4013,253
Oct 7, 20242,753.352,893.952,592.002,636.902,636.9034,972
Oct 4, 20242,805.052,848.002,740.002,752.252,752.2513,097
Oct 3, 20242,890.002,896.552,795.152,851.852,851.859,126
Oct 1, 20242,861.952,910.052,848.302,890.452,890.4534,876
Sep 30, 20242,788.852,865.002,715.002,848.302,848.3023,306
Sep 27, 20242,685.302,798.402,685.302,752.252,752.2510,669
Sep 26, 20242,742.202,756.352,694.802,708.002,708.0010,099
Sep 25, 20242,774.952,796.702,728.852,745.752,745.7511,007
Sep 24, 20242,840.002,884.952,765.402,775.302,775.308,548
Sep 23, 20242,822.952,843.002,752.052,822.402,822.4016,052
Sep 20, 20242,853.402,899.002,763.102,785.052,785.0535,274
Sep 19, 20242,712.452,854.302,662.052,808.402,808.4019,340
Sep 18, 20242,786.502,792.352,697.352,722.452,722.459,159
Sep 17, 20242,858.352,874.452,779.552,786.502,786.5011,831
Sep 16, 20242,899.102,932.052,818.002,857.552,857.5516,367
Sep 13, 20242,787.952,925.752,735.002,894.952,894.9596,827
Sep 12, 20242,624.652,824.002,570.102,788.102,788.1099,057
Sep 11, 20242,519.902,690.702,479.602,613.352,613.35150,637
Sep 10, 20242,361.652,528.552,361.652,482.402,482.4053,855
Sep 9, 20242,390.002,430.952,328.252,355.002,355.0011,114
Sep 6, 20242,350.002,429.952,345.002,407.652,407.6515,052
Sep 5, 20242,351.052,449.802,351.052,374.202,374.2027,855
Sep 4, 20242,288.002,392.602,288.002,324.402,324.4018,430
Sep 3, 20242,318.952,338.002,285.402,293.002,293.004,260
Sep 2, 20242,444.752,444.752,295.002,318.502,318.5015,509
Aug 30, 20242,424.502,453.652,366.802,384.902,384.9012,002
Aug 29, 20242,465.152,495.652,413.152,424.452,424.456,552
Aug 28, 20242,509.502,524.002,460.002,482.402,482.409,892
Aug 26, 20242,356.352,446.502,330.802,376.952,376.9519,930
Aug 23, 20242,349.152,375.002,322.352,349.302,349.3034,713
Aug 22, 20242,302.052,347.252,282.102,335.602,335.609,492
Aug 21, 20242,116.002,440.402,116.002,301.602,301.6086,777
Aug 20, 20242,147.952,155.002,125.102,150.402,150.404,501
Aug 19, 20242,158.502,158.502,115.002,127.852,127.855,739
Aug 16, 20242,111.252,147.202,111.252,131.752,131.755,310
Aug 14, 20242,198.002,203.802,094.002,106.752,106.757,058
Aug 13, 20242,253.502,253.502,190.002,197.752,197.754,165
Aug 12, 20242,180.052,227.902,180.052,209.302,209.305,451
Aug 9, 20242,180.002,220.002,179.902,188.152,188.158,645
Aug 8, 20242,198.002,223.002,156.902,170.252,170.2513,579
Aug 7, 20242,182.852,206.702,148.602,161.802,161.808,439
Aug 6, 20242,155.702,268.002,121.202,140.502,140.5022,435
Aug 5, 20242,136.652,220.702,136.602,166.602,166.6010,786
Aug 2, 20242,275.002,285.202,237.452,249.802,249.809,881
Aug 1, 20242,332.652,373.452,281.452,296.602,296.609,975
Jul 31, 20242,340.152,384.002,311.152,333.302,333.3016,551
Jul 30, 20242,300.002,364.902,300.002,352.052,352.059,214
Jul 29, 20242,360.002,422.152,305.002,334.602,334.6014,725
Jul 26, 20242,315.002,384.702,315.002,342.402,342.4014,961
Jul 25, 20242,289.352,309.802,245.952,299.902,299.9019,502
Jul 24, 20242,188.952,320.002,176.052,290.102,290.1042,184
Jul 23, 20242,190.002,215.002,037.002,196.952,196.9527,713
Jul 22, 20242,150.802,233.002,147.252,188.502,188.5017,760
Jul 19, 20242,250.502,267.952,174.302,194.552,194.5511,857
Jul 18, 20242,200.052,294.952,183.002,258.202,258.2027,174
Jul 16, 20242,157.902,270.402,117.252,217.552,217.5568,633
Jul 15, 20242,184.102,184.102,095.052,100.702,100.7012,052
Jul 12, 20242,215.552,215.552,130.002,141.252,141.256,012
Jul 11, 2024 5.00 Dividend
Jul 11, 20242,205.002,218.702,150.052,184.202,184.2016,478
Jul 10, 20242,250.002,289.952,161.002,187.552,182.5536,608
Jul 9, 20242,236.002,312.702,229.002,238.852,233.738,085
Jul 8, 20242,275.052,303.902,213.552,225.002,219.9114,660
Jul 5, 20242,328.652,360.002,270.052,282.102,276.8814,329
Jul 4, 20242,352.002,370.452,315.002,325.102,319.796,718
Jul 3, 20242,409.952,410.002,340.902,350.452,345.088,122
Jul 2, 20242,314.952,419.202,303.602,382.952,377.5026,838
Jul 1, 20242,266.852,327.702,266.852,301.402,296.148,993
Jun 28, 20242,235.702,338.002,235.702,313.152,307.868,431
Jun 27, 20242,313.402,313.402,201.002,265.902,260.729,447
Jun 26, 20242,314.902,323.202,249.052,268.752,263.567,193
Jun 25, 20242,331.052,355.952,277.402,287.902,282.6712,090
Jun 24, 20242,245.002,347.052,193.502,328.452,323.1323,631
Jun 21, 20242,280.002,308.502,200.052,215.302,210.246,793
Jun 20, 20242,299.902,310.002,258.002,272.452,267.2612,044
Jun 19, 20242,379.952,379.952,271.102,288.902,283.6717,329
Jun 18, 20242,278.852,395.002,233.652,359.352,353.9635,524
Jun 14, 20242,207.902,290.002,179.002,246.452,241.3219,726
Jun 13, 20242,094.952,212.852,083.452,180.102,175.1232,786
Jun 12, 20242,107.502,124.052,075.102,082.552,077.795,330
Jun 11, 20242,084.952,138.152,053.002,107.352,102.537,312
Jun 10, 20242,159.802,159.802,072.202,090.202,085.426,317
Jun 7, 20242,059.952,133.452,033.252,118.852,114.0118,926
Jun 6, 20241,932.052,182.301,923.402,110.102,105.2877,194
Jun 5, 20241,892.951,920.001,775.551,840.551,836.3413,476
Jun 4, 20242,085.002,099.001,691.501,895.901,891.5723,870
Jun 3, 20242,065.002,129.552,049.652,113.102,108.2718,431
May 31, 20242,108.702,108.702,000.002,019.652,015.036,714
May 30, 20242,179.752,179.752,050.052,067.352,062.629,481
May 29, 20242,125.002,185.452,125.002,168.352,163.392,406
May 28, 20242,151.002,190.002,111.002,158.302,153.375,241
May 27, 20242,243.952,243.952,155.002,168.202,163.247,331
May 24, 20242,107.552,281.202,107.552,224.602,219.5225,789
May 23, 20242,147.902,169.002,050.002,134.452,129.5712,809
May 22, 20242,178.302,190.802,121.802,154.802,149.885,830
May 21, 20242,212.952,212.952,142.902,165.702,160.755,623
May 17, 20242,099.952,174.902,067.852,165.952,161.0017,341
May 16, 20242,088.502,120.252,053.002,082.652,077.8917,556
May 15, 20242,009.702,123.002,009.702,047.552,042.8733,315
May 14, 20241,975.902,020.001,973.751,995.401,990.846,156
May 13, 20241,998.401,998.401,893.601,962.651,958.1612,246
May 10, 20242,019.952,020.001,973.751,998.401,993.839,228
May 9, 20241,974.602,031.001,965.001,999.601,995.0326,390
May 8, 20241,898.952,060.001,855.001,979.151,974.6349,280
May 7, 20241,932.952,013.551,810.101,843.001,838.7963,185
May 6, 20241,994.951,998.001,922.901,934.101,929.6810,624
May 3, 20242,036.102,036.101,922.001,961.751,957.2718,533
May 2, 20242,007.652,054.951,998.652,009.452,004.8620,350
Apr 30, 20242,000.552,018.001,987.251,994.801,990.244,504
Apr 29, 20241,997.002,033.551,986.701,999.251,994.6811,479
Apr 26, 20241,923.902,005.001,914.751,993.751,989.1943,823
Apr 25, 20241,880.001,989.101,863.851,924.651,920.2540,150
Apr 24, 20241,931.001,938.401,852.201,865.201,860.948,749
Apr 23, 20241,876.901,929.201,866.101,917.451,913.0711,819
Apr 22, 20241,848.401,940.001,836.451,876.551,872.2628,006
Apr 19, 20241,800.001,859.701,750.001,845.751,841.5317,639
Apr 18, 20241,799.551,834.951,745.301,808.051,803.9218,231
Apr 16, 20241,733.201,803.601,723.801,772.901,768.8511,300
Apr 15, 20241,708.051,773.451,691.301,747.001,743.0122,872
Apr 12, 20241,854.451,854.451,785.051,798.401,794.2912,276
Apr 10, 20241,825.001,891.001,790.001,840.151,835.9449,203
Apr 9, 20241,747.601,848.001,739.451,832.401,828.2182,048
Apr 8, 20241,670.051,775.001,670.051,744.901,740.9146,431
Apr 5, 20241,673.001,684.801,662.701,669.251,665.433,344
Apr 4, 20241,676.101,695.351,653.001,672.651,668.8316,453
Apr 3, 20241,660.351,698.001,660.351,676.051,672.228,139
Apr 2, 20241,708.251,726.201,661.501,672.001,668.1814,989
Apr 1, 20241,661.001,723.851,630.251,710.101,706.1943,995
Mar 28, 20241,524.651,685.001,501.051,632.501,628.77110,163
Mar 27, 20241,436.301,509.751,392.301,503.151,499.7110,915
Mar 26, 20241,435.101,473.551,435.101,444.301,441.008,539
Mar 22, 20241,458.801,484.001,450.001,464.101,460.7514,661
Mar 21, 20241,420.451,465.001,420.001,458.801,455.474,745
Mar 20, 20241,399.701,428.701,385.001,420.151,416.905,857
Mar 19, 20241,423.651,437.801,387.801,399.651,396.458,228
Mar 18, 20241,394.601,428.701,394.601,413.151,409.927,845
Mar 15, 20241,398.051,428.501,383.251,418.001,414.766,467
Mar 14, 20241,344.001,448.001,344.001,436.801,433.528,797
Mar 13, 20241,415.651,440.351,284.151,338.801,335.7423,606
Mar 12, 20241,468.101,478.251,416.601,432.751,429.486,727
Mar 11, 20241,504.551,533.501,462.351,466.751,463.4023,405
Mar 7, 20241,450.751,543.051,441.201,530.301,526.8027,893
Mar 6, 20241,479.601,483.001,393.001,435.751,432.4718,884
Mar 5, 20241,425.901,495.601,425.901,473.551,470.186,418
Mar 4, 20241,446.401,463.401,436.051,455.001,451.675,080
Mar 1, 20241,401.151,469.951,401.151,462.501,459.168,383
Feb 29, 20241,447.651,447.651,403.651,412.801,409.577,201
Feb 28, 20241,500.001,500.001,418.951,448.551,445.249,752
Feb 27, 20241,510.351,510.351,444.001,474.801,471.435,632
Feb 26, 20241,432.001,507.251,426.851,489.501,486.1023,686
Feb 23, 20241,439.751,447.501,421.251,433.551,430.272,039
Feb 22, 20241,437.951,453.901,411.851,422.951,419.709,191
Feb 21, 20241,460.051,482.701,433.001,437.301,434.0114,101

Related Tickers

SESHAPAPER.NS Seshasayee Paper and Boards Limited
301.35
-2.93%
 
SATIA.NS Satia Industries Limited
77.81
+1.20%
 
WSTCSTPAPR.NS West Coast Paper Mills Limited
420.10
-2.40%
 
JKPAPER.NS JK Paper Limited
294.95
-1.60%