tiprankstipranks
Trending News
More News >
Aditya Birla Capital Ltd. (IN:ABCAPITAL)
:ABCAPITAL
India Market

Aditya Birla Capital Ltd. (ABCAPITAL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 03, 2025
273.70
275.25
271.65
272.65
272.65
-0.38%
246,386
0.37
Jul 02, 2025
280.80
280.80
272.25
273.70
273.70
-2.55%
366,360
0.55
Jul 01, 2025
279.00
282.60
276.50
280.85
280.85
+1.54%
270,182
0.41
Jun 30, 2025
268.00
278.00
268.00
276.60
276.60
+2.69%
315,948
0.48
Jun 27, 2025
275.30
277.70
268.70
269.35
269.35
-2.69%
373,986
0.57
Jun 26, 2025
272.05
277.85
271.85
276.80
276.80
+1.63%
462,712
0.70
Jun 25, 2025
274.45
274.45
267.15
272.35
272.35
+0.39%
446,825
0.68
Jun 24, 2025
268.75
274.35
266.35
271.30
271.30
+2.53%
682,067
1.06
Jun 23, 2025
258.60
266.75
257.95
264.60
264.60
+1.61%
565,005
0.89
Jun 20, 2025
255.05
263.05
255.05
260.40
260.40
+1.90%
254,022
0.40
Jun 19, 2025
255.30
258.45
252.75
255.55
255.55
-0.23%
176,875
0.28
Jun 18, 2025
255.30
259.35
253.80
256.15
256.15
+0.43%
329,774
0.52
Jun 17, 2025
249.05
255.75
247.05
255.05
255.05
+2.53%
397,324
0.63
Jun 16, 2025
240.10
249.40
237.35
248.75
248.75
+3.47%
432,675
0.69
Jun 13, 2025
235.75
241.65
235.75
240.40
240.40
-1.07%
397,571
0.64
Jun 12, 2025
246.95
250.85
242.00
243.00
243.00
-1.32%
317,498
0.51
Jun 11, 2025
245.05
250.95
244.50
246.25
246.25
+1.46%
24,305,590
102.13
Jun 10, 2025
241.45
246.80
240.55
242.70
242.70
+1.04%
380,101
1.61
Jun 09, 2025
235.25
243.15
235.05
240.20
240.20
+2.98%
292,452
1.26
Jun 06, 2025
225.60
233.90
223.35
233.25
233.25
+3.60%
224,102
0.98
Jun 05, 2025
224.95
226.15
222.50
225.15
225.15
+0.04%
60,807
0.26
Jun 04, 2025
223.80
225.70
221.00
225.05
225.05
+1.12%
174,362
0.75
Jun 03, 2025
224.60
227.85
221.95
222.55
222.55
-0.67%
144,691
0.62
Jun 02, 2025
222.30
225.25
218.50
224.05
224.05
+0.76%
106,883
0.46
May 30, 2025
221.25
223.85
219.05
222.35
222.35
+0.47%
159,132
0.68
May 29, 2025
219.20
223.10
219.20
221.30
221.30
+1.14%
131,415
0.57
May 28, 2025
222.00
222.05
218.40
218.80
218.80
-1.00%
2,770,724
14.72
May 27, 2025
222.65
223.00
217.10
221.00
221.00
-0.34%
86,631
0.46
May 26, 2025
219.15
223.40
219.00
221.75
221.75
-0.25%
210,983
1.10
May 23, 2025
221.50
224.00
220.75
222.30
222.30
+0.45%
101,736
0.52
May 22, 2025
221.40
223.45
218.00
221.30
221.30
-0.02%
145,798
0.74
May 21, 2025
215.00
222.00
213.20
221.35
221.35
+3.53%
201,381
1.04
May 20, 2025
215.45
218.20
213.45
213.80
213.80
-0.63%
79,726
0.41
May 19, 2025
218.45
218.80
213.90
215.15
215.15
-1.28%
101,099
0.52
May 16, 2025
216.50
218.90
214.45
217.95
217.95
+1.18%
299,714
1.56
May 15, 2025
218.35
218.35
212.50
215.40
215.40
-1.35%
311,059
1.65
May 14, 2025
206.25
220.00
206.25
218.35
218.35
+6.85%
900,690
5.07
May 13, 2025
204.55
210.00
201.45
204.35
204.35
-0.58%
466,285
2.69
May 12, 2025
199.80
205.95
199.80
205.55
205.55
+6.50%
214,375
1.22
May 09, 2025
189.55
194.70
189.55
193.00
193.00
-0.69%
139,238
0.80
May 08, 2025
200.80
204.35
193.00
194.35
194.35
-3.21%
263,133
1.53
May 07, 2025
186.00
201.75
186.00
200.80
200.80
+4.69%
184,383
1.07
May 06, 2025
197.50
200.75
191.30
191.80
191.80
-3.84%
175,907
0.91
May 05, 2025
198.80
200.95
197.95
199.45
199.45
+0.71%
39,211
0.20
May 02, 2025
195.05
202.00
195.05
198.05
198.05
+0.89%
62,633
0.31
Apr 30, 2025
198.60
199.40
195.25
196.30
196.30
-1.68%
63,745
0.32
Apr 29, 2025
200.20
203.00
199.00
199.65
199.65
+0.10%
110,877
0.56
Apr 28, 2025
195.75
200.95
195.75
199.45
199.45
+1.81%
79,575
0.40
Apr 25, 2025
202.95
204.10
194.00
195.90
195.90
-3.47%
175,874
0.83
Apr 24, 2025
207.30
208.05
202.15
202.95
202.95
-2.45%
206,171
0.92
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis