Aditya Birla Lifestyle Brands Limited (NSE:ABLBL)
India
· Delayed Price · Currency is INR 128.55
-3.69 (-2.79%)
Dec 5, 2025, 3:30 PM IST
NSE:ABLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.40 | 133.31 | 127.20 | 128.55 | 128.55 | -2.79% | 1,259,117 |
| Dec 4, 2025 | 131.51 | 133.25 | 130.67 | 132.24 | 132.24 | -0.14% | 663,234 |
| Dec 3, 2025 | 131.00 | 132.88 | 130.07 | 132.43 | 132.43 | 1.08% | 832,929 |
| Dec 2, 2025 | 129.55 | 131.94 | 128.51 | 131.02 | 131.02 | 1.10% | 815,163 |
| Dec 1, 2025 | 130.11 | 131.87 | 129.15 | 129.60 | 129.60 | -0.44% | 559,776 |
| Nov 28, 2025 | 131.95 | 133.40 | 129.10 | 130.17 | 130.17 | -1.56% | 1,701,759 |
| Nov 27, 2025 | 132.24 | 133.85 | 131.05 | 132.23 | 132.23 | -0.32% | 702,796 |
| Nov 26, 2025 | 130.00 | 132.97 | 130.00 | 132.65 | 132.65 | 2.71% | 769,179 |
| Nov 25, 2025 | 127.06 | 129.99 | 126.56 | 129.15 | 129.15 | 1.64% | 1,354,638 |
| Nov 24, 2025 | 127.95 | 128.11 | 124.50 | 127.06 | 127.06 | -0.70% | 4,353,266 |
| Nov 21, 2025 | 132.00 | 132.00 | 127.71 | 127.95 | 127.95 | -3.24% | 2,323,765 |
| Nov 20, 2025 | 136.50 | 137.70 | 131.10 | 132.23 | 132.23 | -3.70% | 2,120,570 |
| Nov 19, 2025 | 140.00 | 140.00 | 137.01 | 137.31 | 137.31 | -1.87% | 782,453 |
| Nov 18, 2025 | 138.05 | 142.35 | 136.91 | 139.92 | 139.92 | 0.99% | 1,810,406 |
| Nov 17, 2025 | 132.55 | 139.70 | 132.55 | 138.55 | 138.55 | 3.03% | 2,714,806 |
| Nov 14, 2025 | 133.05 | 138.25 | 132.12 | 134.47 | 134.47 | 0.04% | 2,153,890 |
| Nov 13, 2025 | 129.75 | 136.00 | 128.51 | 134.42 | 134.42 | 3.43% | 2,674,725 |
| Nov 12, 2025 | 128.79 | 131.20 | 128.00 | 129.96 | 129.96 | 1.63% | 1,355,081 |
| Nov 11, 2025 | 129.99 | 130.44 | 126.79 | 127.87 | 127.87 | -1.63% | 1,796,618 |
| Nov 10, 2025 | 130.45 | 130.88 | 127.98 | 129.99 | 129.99 | -0.35% | 1,178,182 |
| Nov 7, 2025 | 132.42 | 132.43 | 128.73 | 130.45 | 130.45 | -1.49% | 1,100,258 |
| Nov 6, 2025 | 139.39 | 139.39 | 130.51 | 132.42 | 132.42 | -3.43% | 3,126,677 |
| Nov 4, 2025 | 136.89 | 138.18 | 135.99 | 137.13 | 137.13 | 0.68% | 1,292,118 |
| Nov 3, 2025 | 133.90 | 136.70 | 132.92 | 136.20 | 136.20 | 1.95% | 794,524 |
| Oct 31, 2025 | 134.65 | 136.00 | 133.18 | 133.60 | 133.60 | -0.71% | 599,044 |
| Oct 30, 2025 | 136.00 | 136.16 | 134.15 | 134.56 | 134.56 | -0.78% | 2,118,862 |
| Oct 29, 2025 | 136.90 | 137.41 | 135.36 | 135.62 | 135.62 | -0.54% | 1,344,601 |
| Oct 28, 2025 | 136.37 | 138.00 | 135.70 | 136.36 | 136.36 | -0.01% | 527,277 |
| Oct 27, 2025 | 138.85 | 138.94 | 135.46 | 136.37 | 136.37 | -1.50% | 910,493 |
| Oct 24, 2025 | 140.00 | 140.71 | 137.70 | 138.44 | 138.44 | -1.20% | 669,852 |
| Oct 23, 2025 | 140.00 | 141.01 | 137.95 | 140.12 | 140.12 | 0.66% | 1,231,540 |
| Oct 21, 2025 | 139.00 | 140.00 | 137.90 | 139.20 | 139.20 | 1.01% | 241,527 |
| Oct 20, 2025 | 136.21 | 138.79 | 135.10 | 137.81 | 137.81 | 1.01% | 602,056 |
| Oct 17, 2025 | 137.00 | 137.09 | 135.30 | 136.43 | 136.43 | -0.49% | 539,995 |
| Oct 16, 2025 | 137.36 | 138.25 | 136.65 | 137.10 | 137.10 | -0.19% | 560,396 |
| Oct 15, 2025 | 137.98 | 138.98 | 136.27 | 137.36 | 137.36 | -0.28% | 661,450 |
| Oct 14, 2025 | 137.50 | 138.76 | 136.26 | 137.74 | 137.74 | -0.96% | 677,893 |
| Oct 13, 2025 | 142.82 | 142.82 | 138.80 | 139.07 | 139.07 | -2.63% | 972,163 |
| Oct 10, 2025 | 143.25 | 143.25 | 141.13 | 142.82 | 142.82 | -0.31% | 1,542,026 |
| Oct 9, 2025 | 140.00 | 143.83 | 138.35 | 143.27 | 143.27 | 2.70% | 1,530,579 |
| Oct 8, 2025 | 147.00 | 147.00 | 138.15 | 139.51 | 139.51 | -5.67% | 5,526,354 |
| Oct 7, 2025 | 148.00 | 148.80 | 146.50 | 147.90 | 147.90 | 0.80% | 2,946,657 |
| Oct 6, 2025 | 144.00 | 150.79 | 143.55 | 146.72 | 146.72 | 7.53% | 19,407,750 |
| Oct 3, 2025 | 134.40 | 136.91 | 133.60 | 136.45 | 136.45 | 1.90% | 503,243 |
| Oct 1, 2025 | 132.50 | 134.80 | 131.64 | 133.90 | 133.90 | 0.74% | 433,850 |
| Sep 30, 2025 | 135.40 | 135.40 | 131.60 | 132.91 | 132.91 | -1.79% | 632,392 |
| Sep 29, 2025 | 133.59 | 137.50 | 131.51 | 135.33 | 135.33 | 2.40% | 4,880,274 |
| Sep 26, 2025 | 135.70 | 135.70 | 131.50 | 132.16 | 132.16 | -2.53% | 741,668 |
| Sep 25, 2025 | 135.79 | 137.90 | 134.71 | 135.59 | 135.59 | -0.22% | 948,215 |
| Sep 24, 2025 | 140.00 | 142.00 | 135.10 | 135.89 | 135.89 | -2.94% | 1,327,305 |