Aditya Birla Real Estate Limited (BOM:500040)
India
· Delayed Price · Currency is INR 1,767.10
+21.25 (1.22%)
At close: Dec 3, 2025
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,778.50 | 1,839.00 | 1,693.25 | 1,751.25 | 1,751.25 | -1.53% | 28,265 |
| Dec 4, 2025 | 1,767.10 | 1,810.05 | 1,752.65 | 1,778.50 | 1,778.50 | 0.65% | 3,667 |
| Dec 3, 2025 | 1,763.75 | 1,773.95 | 1,725.00 | 1,767.10 | 1,767.10 | 1.22% | 1,880 |
| Dec 2, 2025 | 1,768.00 | 1,788.90 | 1,741.00 | 1,745.85 | 1,745.85 | -1.30% | 4,775 |
| Dec 1, 2025 | 1,773.15 | 1,780.00 | 1,746.30 | 1,768.90 | 1,768.90 | -0.20% | 3,668 |
| Nov 28, 2025 | 1,749.95 | 1,790.90 | 1,743.05 | 1,772.50 | 1,772.50 | 1.55% | 4,146 |
| Nov 27, 2025 | 1,772.85 | 1,785.90 | 1,739.60 | 1,745.40 | 1,745.40 | -1.57% | 3,316 |
| Nov 26, 2025 | 1,774.95 | 1,778.45 | 1,732.05 | 1,773.30 | 1,773.30 | 2.27% | 2,707 |
| Nov 25, 2025 | 1,716.40 | 1,765.00 | 1,712.75 | 1,733.95 | 1,733.95 | 1.03% | 3,010 |
| Nov 24, 2025 | 1,718.30 | 1,746.60 | 1,704.00 | 1,716.35 | 1,716.35 | -1.36% | 2,811 |
| Nov 21, 2025 | 1,759.70 | 1,777.30 | 1,735.00 | 1,739.95 | 1,739.95 | -2.00% | 2,304 |
| Nov 20, 2025 | 1,791.45 | 1,811.45 | 1,771.25 | 1,775.40 | 1,775.40 | -1.64% | 2,381 |
| Nov 19, 2025 | 1,786.70 | 1,831.75 | 1,733.00 | 1,805.05 | 1,805.05 | 3.25% | 17,002 |
| Nov 18, 2025 | 1,746.70 | 1,759.00 | 1,722.00 | 1,748.15 | 1,748.15 | -0.33% | 3,749 |
| Nov 17, 2025 | 1,735.05 | 1,761.60 | 1,725.00 | 1,753.95 | 1,753.95 | 0.40% | 4,602 |
| Nov 14, 2025 | 1,745.80 | 1,762.45 | 1,735.70 | 1,747.00 | 1,747.00 | -0.17% | 1,368 |
| Nov 13, 2025 | 1,767.00 | 1,815.00 | 1,735.65 | 1,749.95 | 1,749.95 | -1.33% | 3,083 |
| Nov 12, 2025 | 1,753.10 | 1,796.15 | 1,752.30 | 1,773.50 | 1,773.50 | 1.15% | 3,203 |
| Nov 11, 2025 | 1,712.60 | 1,758.50 | 1,712.60 | 1,753.25 | 1,753.25 | 1.22% | 4,989 |
| Nov 10, 2025 | 1,769.00 | 1,790.50 | 1,722.05 | 1,732.10 | 1,732.10 | -2.12% | 5,500 |
| Nov 7, 2025 | 1,790.05 | 1,808.40 | 1,762.30 | 1,769.65 | 1,769.65 | -2.18% | 3,489 |
| Nov 6, 2025 | 1,800.25 | 1,855.45 | 1,792.75 | 1,809.00 | 1,809.00 | -2.70% | 6,551 |
| Nov 4, 2025 | 1,868.80 | 1,885.70 | 1,840.00 | 1,859.25 | 1,859.25 | -0.82% | 2,524 |
| Nov 3, 2025 | 1,873.35 | 1,913.95 | 1,863.10 | 1,874.55 | 1,874.55 | -0.20% | 5,828 |
| Oct 31, 2025 | 1,840.10 | 1,895.95 | 1,839.25 | 1,878.30 | 1,878.30 | -0.67% | 10,669 |
| Oct 30, 2025 | 1,805.00 | 1,900.50 | 1,798.60 | 1,891.00 | 1,891.00 | 3.96% | 36,802 |
| Oct 29, 2025 | 1,689.50 | 1,839.45 | 1,678.55 | 1,819.00 | 1,819.00 | 7.74% | 37,480 |
| Oct 28, 2025 | 1,761.30 | 1,764.05 | 1,650.10 | 1,688.35 | 1,688.35 | -3.80% | 18,590 |
| Oct 27, 2025 | 1,686.65 | 1,763.90 | 1,686.65 | 1,755.05 | 1,755.05 | 4.30% | 15,784 |
| Oct 24, 2025 | 1,716.20 | 1,716.20 | 1,655.00 | 1,682.65 | 1,682.65 | - | 2,995 |
| Oct 23, 2025 | 1,644.65 | 1,698.00 | 1,631.35 | 1,682.60 | 1,682.60 | 2.34% | 11,064 |
| Oct 21, 2025 | 1,645.00 | 1,657.45 | 1,633.60 | 1,644.20 | 1,644.20 | 0.64% | 994 |
| Oct 20, 2025 | 1,631.45 | 1,645.90 | 1,622.10 | 1,633.75 | 1,633.75 | 0.14% | 2,383 |
| Oct 17, 2025 | 1,631.00 | 1,640.90 | 1,623.75 | 1,631.40 | 1,631.40 | -0.26% | 5,646 |
| Oct 16, 2025 | 1,641.20 | 1,656.00 | 1,622.15 | 1,635.65 | 1,635.65 | -0.48% | 4,271 |
| Oct 15, 2025 | 1,605.35 | 1,726.35 | 1,605.35 | 1,643.55 | 1,643.55 | 1.68% | 37,584 |
| Oct 14, 2025 | 1,642.95 | 1,642.95 | 1,590.00 | 1,616.45 | 1,616.45 | 0.01% | 2,483 |
| Oct 13, 2025 | 1,627.35 | 1,630.90 | 1,601.10 | 1,616.25 | 1,616.25 | -0.68% | 6,421 |
| Oct 10, 2025 | 1,614.75 | 1,645.00 | 1,604.10 | 1,627.35 | 1,627.35 | 1.04% | 9,417 |
| Oct 9, 2025 | 1,602.25 | 1,637.95 | 1,582.60 | 1,610.60 | 1,610.60 | -0.14% | 11,326 |
| Oct 8, 2025 | 1,615.90 | 1,628.00 | 1,595.20 | 1,612.90 | 1,612.90 | -0.18% | 5,887 |
| Oct 7, 2025 | 1,569.25 | 1,639.95 | 1,569.25 | 1,615.75 | 1,615.75 | 2.92% | 32,598 |
| Oct 6, 2025 | 1,620.05 | 1,639.40 | 1,564.80 | 1,569.85 | 1,569.85 | -2.99% | 9,840 |
| Oct 3, 2025 | 1,678.70 | 1,678.70 | 1,612.90 | 1,618.25 | 1,618.25 | -1.70% | 7,395 |
| Oct 1, 2025 | 1,691.30 | 1,692.85 | 1,638.00 | 1,646.25 | 1,646.25 | -2.42% | 5,090 |
| Sep 30, 2025 | 1,747.95 | 1,747.95 | 1,673.55 | 1,687.10 | 1,687.10 | 0.91% | 3,719 |
| Sep 29, 2025 | 1,745.05 | 1,759.90 | 1,659.50 | 1,671.95 | 1,671.95 | -4.07% | 3,923 |
| Sep 26, 2025 | 1,784.00 | 1,798.45 | 1,731.45 | 1,742.85 | 1,742.85 | -2.24% | 6,128 |
| Sep 25, 2025 | 1,802.20 | 1,843.90 | 1,768.60 | 1,782.70 | 1,782.70 | -3.32% | 4,209 |
| Sep 24, 2025 | 1,848.80 | 1,864.30 | 1,823.10 | 1,844.00 | 1,844.00 | -0.23% | 2,662 |