Education
About Us
Working with TipRanks
Follow Us
Allied Blenders and Distillers Limited (IN:ABDL)
:ABDL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
621.55
625.50
609.00
611.30
611.30
-1.89%
8,881
0.23
Dec 16, 2025
623.45
630.00
619.00
623.10
623.10
-0.42%
9,072
0.23
Dec 15, 2025
620.55
633.00
620.00
625.70
625.70
+0.11%
16,314
0.40
Dec 12, 2025
616.00
626.95
616.00
625.00
625.00
+1.77%
14,585
0.35
Dec 11, 2025
616.00
629.00
611.00
614.10
614.10
-0.30%
16,122
0.39
Dec 10, 2025
617.00
628.95
606.75
615.95
615.95
+0.16%
31,880
0.77
Dec 09, 2025
608.15
622.95
595.50
614.95
614.95
+1.13%
38,730
0.94
Dec 08, 2025
628.05
629.95
603.00
608.10
608.10
-3.18%
20,444
0.49
Dec 05, 2025
632.30
633.30
620.00
628.05
628.05
-0.18%
30,078
0.72
Dec 04, 2025
620.15
630.00
615.00
629.20
629.20
+2.00%
42,428
1.03
Dec 03, 2025
600.15
622.95
600.15
616.85
616.85
+2.95%
56,495
1.37
Dec 02, 2025
622.85
622.85
597.45
599.20
599.20
-3.74%
35,409
0.86
Dec 01, 2025
651.50
651.50
617.45
622.50
622.50
-4.79%
149,702
3.78
Nov 28, 2025
655.40
680.60
645.00
653.85
653.85
-0.24%
41,104
1.05
Nov 27, 2025
651.60
670.00
647.75
655.45
655.45
+0.60%
28,788
0.74
Nov 26, 2025
662.65
662.65
647.15
651.55
651.55
-1.45%
37,540
0.97
Nov 25, 2025
650.90
667.25
641.35
661.15
661.15
+1.57%
19,533
0.50
Nov 24, 2025
648.35
654.60
645.30
650.90
650.90
+0.27%
15,271
0.39
Nov 21, 2025
650.20
665.50
639.00
649.15
649.15
-0.92%
47,864
1.23
Nov 20, 2025
665.00
674.00
648.90
655.20
655.20
-0.78%
25,647
0.65
Nov 19, 2025
670.00
672.55
657.00
660.35
660.35
-0.51%
26,504
0.68
Nov 18, 2025
671.45
678.55
660.45
663.75
663.75
-0.96%
29,384
0.76
Nov 17, 2025
646.15
672.70
644.35
670.15
670.15
+2.84%
58,942
1.53
Nov 14, 2025
627.95
655.70
620.20
651.65
651.65
+4.21%
24,388
0.63
Nov 13, 2025
643.80
644.55
624.80
625.35
625.35
-1.74%
33,854
0.89
Nov 12, 2025
623.45
638.75
612.10
636.40
636.40
+3.03%
97,232
2.63
Nov 11, 2025
623.00
629.25
609.05
617.70
617.70
-0.85%
59,832
1.65
Nov 10, 2025
642.15
646.80
620.65
623.00
623.00
-2.95%
33,941
0.94
Nov 07, 2025
640.05
652.60
634.95
641.95
641.95
+0.40%
44,935
1.22
Nov 06, 2025
667.70
671.95
635.00
639.40
639.40
-4.97%
132,544
3.68
Nov 04, 2025
689.60
696.90
663.65
672.85
672.85
-1.56%
57,167
1.52
Nov 03, 2025
719.95
719.95
663.90
683.50
683.50
+3.26%
101,853
2.74
Oct 31, 2025
647.35
671.95
638.00
661.95
661.95
+3.60%
56,011
1.46
Oct 30, 2025
648.30
653.90
637.55
638.95
638.95
-1.44%
26,254
0.69
Oct 29, 2025
614.25
654.50
613.35
648.30
648.30
+6.01%
63,275
1.69
Oct 28, 2025
612.00
618.15
604.20
611.55
611.55
-0.24%
30,114
0.81
Oct 27, 2025
617.90
628.65
601.80
613.05
613.05
-0.73%
24,961
0.67
Oct 24, 2025
627.00
640.00
613.65
617.55
617.55
-1.26%
45,892
1.24
Oct 23, 2025
607.95
629.00
605.30
625.40
625.40
+3.62%
53,847
1.47
Oct 21, 2025
589.75
609.00
586.35
603.55
603.55
+3.66%
74,829
2.10
Oct 20, 2025
551.55
587.60
551.00
582.25
582.25
+5.64%
53,464
1.49
Oct 17, 2025
539.35
562.00
539.35
551.15
551.15
+1.64%
59,391
1.69
Oct 16, 2025
541.75
547.00
537.00
542.25
542.25
+0.12%
32,571
0.92
Oct 15, 2025
525.00
544.85
525.00
541.60
541.60
+2.29%
16,332
0.44
Oct 14, 2025
528.45
537.00
526.15
529.45
529.45
+0.12%
30,288
0.77
Oct 13, 2025
544.95
551.45
525.75
528.80
528.80
-2.99%
42,539
1.07
Oct 10, 2025
547.95
563.10
543.00
545.10
545.10
-0.05%
27,795
0.70
Oct 09, 2025
545.75
553.35
542.90
545.35
545.35
-0.78%
11,883
0.30
Oct 08, 2025
540.05
554.05
540.05
549.65
549.65
+0.55%
15,469
0.38
Oct 07, 2025
556.65
560.00
543.35
546.65
546.65
-1.67%
19,561
0.48
Rows: