Allied Blenders and Distillers Limited (IN:ABDL)
:ABDL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
474.95
513.45
470.05
511.30
511.30
+9.53%
186,939
7.21
Apr 09, 2026
456.00
477.05
455.45
466.80
466.80
+2.14%
39,955
1.55
Apr 08, 2026
440.00
460.85
430.00
457.00
457.00
+8.78%
57,699
2.23
Apr 07, 2026
429.90
429.90
417.10
420.10
420.10
-1.58%
17,365
0.67
Apr 06, 2026
424.00
431.05
413.35
426.85
426.85
+0.68%
36,468
1.37
Apr 03, 2026
423.95
427.70
407.15
423.95
423.95
0.00%
0
0.00
Apr 02, 2026
419.55
427.70
407.15
423.95
423.95
+0.64%
26,208
0.92
Apr 01, 2026
396.05
424.25
396.05
421.25
421.25
+4.10%
43,442
1.54
Mar 31, 2026
404.65
414.95
387.20
404.65
404.65
0.00%
0
0.00
Mar 30, 2026
387.20
414.95
387.20
404.65
404.65
+1.94%
39,011
1.36
Mar 27, 2026
416.10
416.10
386.00
396.95
396.95
-2.80%
47,824
1.69
Mar 26, 2026
408.40
415.60
397.90
408.40
408.40
0.00%
0
0.00
Mar 25, 2026
402.50
415.60
397.90
408.40
408.40
+3.18%
29,890
1.06
Mar 24, 2026
386.55
402.55
385.65
395.80
395.80
+3.01%
85,503
3.15
Mar 23, 2026
405.25
406.00
382.70
384.25
384.25
-5.49%
24,793
0.92
Mar 20, 2026
416.50
418.05
404.20
406.55
406.55
-1.48%
22,761
0.85
Mar 19, 2026
422.50
422.50
411.05
412.65
412.65
-2.50%
11,902
0.44
Mar 18, 2026
422.00
432.35
419.00
423.25
423.25
+0.95%
24,067
0.89
Mar 17, 2026
437.85
443.25
416.15
419.25
419.25
-5.21%
36,716
1.39
Mar 16, 2026
441.70
450.35
435.05
442.30
442.30
+0.15%
27,152
1.04
Mar 13, 2026
463.50
468.80
439.25
441.65
441.65
-4.68%
27,694
1.07
Mar 12, 2026
464.05
471.70
459.90
463.35
463.35
-2.13%
12,885
0.50
Mar 11, 2026
479.00
486.10
470.00
473.45
473.45
-0.97%
9,649
0.37
Mar 10, 2026
469.65
479.60
458.90
478.10
478.10
+3.79%
17,574
0.67
Mar 09, 2026
470.00
470.00
453.60
460.65
460.65
-2.88%
8,488
0.32
Mar 06, 2026
451.00
479.35
449.35
474.30
474.30
+5.17%
34,512
1.30
Mar 05, 2026
450.20
458.40
442.20
451.00
451.00
+0.20%
17,028
0.63
Mar 04, 2026
461.55
464.15
448.00
450.10
450.10
-4.38%
13,773
0.50
Mar 03, 2026
470.70
474.80
428.55
470.70
470.70
0.00%
0
0.00
Mar 02, 2026
428.55
474.80
428.55
470.70
470.70
-0.91%
19,910
0.70
Feb 27, 2026
480.05
484.70
471.75
475.00
475.00
-2.45%
10,084
0.33
Feb 26, 2026
490.40
494.45
481.50
486.95
486.95
-0.71%
15,836
0.51
Feb 25, 2026
498.05
502.50
485.30
490.45
490.45
-1.20%
18,820
0.60
Feb 24, 2026
500.10
502.85
488.00
496.40
496.40
-0.99%
8,965
0.28
Feb 23, 2026
501.25
507.45
498.20
501.35
501.35
+0.04%
15,399
0.49
Feb 20, 2026
503.00
506.15
496.40
501.15
501.15
-1.03%
21,713
0.69
Feb 19, 2026
518.05
522.00
503.30
506.35
506.35
-2.93%
26,080
0.82
Feb 18, 2026
525.05
529.30
518.10
521.65
521.65
-0.50%
6,554
0.20
Feb 17, 2026
528.30
530.95
521.65
524.25
524.25
-0.95%
16,945
0.52
Feb 16, 2026
530.05
531.75
517.40
527.35
527.35
-0.37%
32,581
1.01
Feb 13, 2026
526.20
539.40
523.70
529.30
529.30
-1.74%
21,826
0.66
Feb 12, 2026
510.05
543.55
510.05
538.70
538.70
+5.05%
68,307
2.12
Feb 11, 2026
513.00
515.00
505.00
512.80
512.80
+0.35%
11,599
0.36
Feb 10, 2026
506.30
520.00
506.30
511.00
511.00
+0.10%
16,342
0.48
Feb 09, 2026
519.80
519.80
501.55
510.50
510.50
-0.95%
25,262
0.73
Feb 06, 2026
505.05
516.35
505.05
515.40
515.40
+0.15%
12,654
0.36
Feb 05, 2026
510.35
517.00
499.65
514.65
514.65
+0.94%
12,062
0.34
Feb 04, 2026
509.65
516.40
500.60
509.85
509.85
+0.04%
38,902
1.06
Feb 03, 2026
496.05
519.70
496.05
509.65
509.65
+2.85%
26,129
0.70
Feb 02, 2026
491.65
499.50
466.75
495.55
495.55
+1.97%
28,669
0.75
Rows: