Education
About Us
Working with TipRanks
Follow Us
Aditya Birla Lifestyle Brands Limited (IN:ABLBL)
:ABLBL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
120.15
123.95
119.50
123.05
123.05
+2.54%
127,506
0.59
Dec 23, 2025
120.40
121.80
118.00
120.00
120.00
+0.08%
80,109
0.37
Dec 22, 2025
116.10
120.20
115.40
119.90
119.90
+2.87%
174,766
0.80
Dec 19, 2025
123.40
124.90
114.90
116.55
116.55
-4.78%
169,384
0.79
Dec 18, 2025
127.85
127.85
121.20
122.40
122.40
-3.77%
79,314
0.37
Dec 17, 2025
127.90
128.10
126.00
127.20
127.20
+0.20%
74,236
0.34
Dec 16, 2025
126.10
130.60
125.50
126.95
126.95
-1.63%
99,286
0.46
Dec 15, 2025
129.85
129.95
127.15
129.05
129.05
+1.45%
39,570
0.18
Dec 12, 2025
128.05
130.80
126.75
127.20
127.20
-1.47%
79,126
0.37
Dec 11, 2025
128.70
131.10
127.45
129.10
129.10
+0.31%
41,108
0.19
Dec 10, 2025
128.05
131.50
128.00
128.70
128.70
-0.27%
42,643
0.19
Dec 09, 2025
127.65
129.65
126.10
129.05
129.05
+0.23%
92,987
0.42
Dec 08, 2025
127.80
130.25
126.85
128.75
128.75
+0.12%
61,845
0.28
Dec 05, 2025
132.20
133.20
127.10
128.60
128.60
-2.65%
2,143,561
11.58
Dec 04, 2025
131.30
133.15
130.70
132.10
132.10
-0.26%
863,663
5.01
Dec 03, 2025
130.15
132.80
130.10
132.45
132.45
+1.18%
23,207
0.13
Dec 02, 2025
129.50
131.80
129.00
130.90
130.90
+1.28%
1,073,864
6.84
Dec 01, 2025
129.90
131.90
129.10
129.25
129.25
-0.65%
29,705
0.19
Nov 28, 2025
131.35
133.50
129.65
130.10
130.10
-1.85%
3,350,021
32.05
Nov 27, 2025
133.20
133.80
131.10
132.55
132.55
-0.04%
30,273
0.29
Nov 26, 2025
127.65
132.90
127.65
132.60
132.60
+2.55%
77,484
0.74
Nov 25, 2025
127.65
130.00
126.60
129.30
129.30
+2.25%
27,498
0.26
Nov 24, 2025
127.25
128.05
124.60
126.45
126.45
-1.13%
64,310
0.60
Nov 21, 2025
132.00
132.00
127.75
127.90
127.90
-3.33%
64,798
0.61
Nov 20, 2025
138.70
138.70
131.10
132.30
132.30
-3.57%
112,545
1.07
Nov 19, 2025
138.45
140.10
136.85
137.20
137.20
-2.10%
42,420
0.40
Nov 18, 2025
137.45
142.45
136.95
140.15
140.15
+1.23%
92,777
0.88
Nov 17, 2025
132.60
139.35
132.60
138.45
138.45
+2.98%
55,841
0.53
Nov 14, 2025
135.50
137.95
132.05
134.45
134.45
+0.04%
29,603
0.28
Nov 13, 2025
129.60
136.10
128.75
134.40
134.40
+3.38%
147,226
1.40
Nov 12, 2025
129.95
131.10
128.10
130.00
130.00
+1.60%
70,281
0.67
Nov 11, 2025
128.55
130.50
126.75
127.95
127.95
-1.54%
42,101
0.40
Nov 10, 2025
131.05
131.05
128.10
129.95
129.95
-0.38%
157,866
1.53
Nov 07, 2025
132.95
132.95
128.95
130.45
130.45
-1.47%
92,591
0.90
Nov 06, 2025
139.05
140.00
130.75
132.40
132.40
-3.46%
151,026
1.49
Nov 04, 2025
137.05
138.35
135.95
137.15
137.15
+0.81%
47,775
0.47
Nov 03, 2025
134.00
136.80
133.00
136.05
136.05
+1.80%
58,305
0.57
Oct 31, 2025
134.35
135.95
133.15
133.65
133.65
-0.71%
120,261
1.20
Oct 30, 2025
135.35
135.95
134.25
134.60
134.60
-0.77%
46,848
0.46
Oct 29, 2025
136.30
137.30
135.35
135.65
135.65
-0.48%
32,836
0.32
Oct 28, 2025
135.45
138.15
135.45
136.30
136.30
-0.15%
37,492
0.35
Oct 27, 2025
138.30
139.05
135.90
136.50
136.50
-1.62%
60,028
0.56
Oct 24, 2025
140.35
140.70
137.95
138.75
138.75
-0.93%
32,439
0.30
Oct 23, 2025
140.20
140.95
137.95
140.05
140.05
+0.79%
67,984
0.62
Oct 21, 2025
137.55
139.75
137.55
138.95
138.95
+0.72%
37,058
0.34
Oct 20, 2025
139.15
139.15
135.10
137.95
137.95
+1.14%
18,084
0.16
Oct 17, 2025
136.60
137.00
135.25
136.40
136.40
-0.44%
18,587
0.16
Oct 16, 2025
139.85
139.85
136.75
137.00
137.00
-0.25%
19,752
0.17
Oct 15, 2025
137.85
138.85
136.30
137.35
137.35
-0.29%
73,355
0.64
Oct 14, 2025
137.75
139.00
136.30
137.75
137.75
-1.01%
64,818
0.56
Rows: