Aditya Birla Lifestyle Brands Limited (IN:ABLBL)
:ABLBL
Want to see IN:ABLBL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 27, 2026
105.01
106.66
105.01
105.85
105.85
+0.61%
40,949
0.38
Apr 24, 2026
106.00
106.21
104.28
105.21
105.21
-0.74%
18,476
0.16
Apr 23, 2026
109.39
109.39
105.76
105.99
105.99
-2.84%
24,665
0.21
Apr 22, 2026
107.57
109.51
105.80
109.09
109.09
+2.39%
77,351
0.65
Apr 21, 2026
105.60
107.89
105.29
106.54
106.54
+1.76%
36,839
0.28
Apr 20, 2026
105.72
106.85
104.36
104.70
104.70
-1.10%
59,991
0.44
Apr 17, 2026
106.53
107.06
105.05
105.86
105.86
+0.13%
32,456
0.05
Apr 16, 2026
108.80
110.82
103.75
105.72
105.72
-1.39%
79,433
0.12
Apr 15, 2026
105.00
108.20
104.00
107.21
107.21
+4.16%
64,676
0.09
Apr 14, 2026
102.93
103.14
97.20
102.93
102.93
0.00%
0
0.00
Apr 13, 2026
99.04
103.14
97.20
102.93
102.93
+1.74%
148,581
0.22
Apr 10, 2026
101.29
102.44
99.82
101.17
101.17
+1.78%
38,775
0.06
Apr 09, 2026
101.56
101.90
98.87
99.40
99.40
-1.36%
39,988
0.06
Apr 08, 2026
101.49
101.99
98.42
100.77
100.77
+2.84%
80,298
0.12
Apr 07, 2026
95.00
98.34
94.83
97.99
97.99
+1.84%
107,226
0.16
Apr 06, 2026
92.77
96.65
92.77
96.22
96.22
+2.72%
80,230
0.12
Apr 03, 2026
93.67
94.04
90.19
93.67
93.67
0.00%
0
0.00
Apr 02, 2026
92.80
94.04
90.19
93.67
93.67
+0.32%
107,879
0.16
Apr 01, 2026
92.00
93.90
89.80
93.37
93.37
+6.04%
113,133
0.17
Mar 31, 2026
88.05
91.35
87.70
88.05
88.05
0.00%
0
0.00
Mar 30, 2026
91.20
91.35
87.70
88.05
88.05
-4.24%
137,003
0.20
Mar 27, 2026
93.00
94.30
90.05
91.95
91.95
-1.24%
212,950
0.31
Mar 26, 2026
93.10
94.55
92.45
93.10
93.10
0.00%
0
0.00
Mar 25, 2026
92.70
94.55
92.45
93.10
93.10
+0.98%
133,656
0.20
Mar 24, 2026
93.30
93.30
91.60
92.20
92.20
+1.04%
112,447
0.17
Mar 23, 2026
92.50
93.55
90.00
91.25
91.25
-2.30%
156,514
0.23
Mar 20, 2026
94.95
96.35
92.50
93.40
93.40
-0.11%
180,983
0.27
Mar 19, 2026
98.45
98.45
92.10
93.50
93.50
-5.32%
111,896
0.17
Mar 18, 2026
97.30
99.55
96.50
98.75
98.75
+1.75%
93,481
0.14
Mar 17, 2026
96.10
97.45
94.40
97.05
97.05
+1.36%
287,457
0.43
Mar 16, 2026
96.80
97.95
94.65
95.75
95.75
-1.79%
210,532
0.31
Mar 13, 2026
100.20
101.10
95.25
97.50
97.50
-3.61%
224,171
0.33
Mar 12, 2026
101.55
102.20
99.00
101.15
101.15
-1.32%
87,111
0.13
Mar 11, 2026
106.55
106.55
101.90
102.50
102.50
-1.39%
1,064,817
1.63
Mar 10, 2026
98.15
104.80
98.05
103.95
103.95
+6.45%
124,464
0.19
Mar 09, 2026
99.50
100.10
97.20
97.65
97.65
-4.31%
149,546
0.23
Mar 06, 2026
103.00
104.95
101.35
102.05
102.05
-1.88%
64,434
0.10
Mar 05, 2026
99.90
106.00
98.80
104.00
104.00
+4.10%
93,412
0.14
Mar 04, 2026
98.05
100.40
97.85
99.90
99.90
-1.14%
63,125
0.09
Mar 03, 2026
101.05
101.50
97.45
101.05
101.05
0.00%
0
0.00
Mar 02, 2026
99.75
101.50
97.45
101.05
101.05
-1.03%
125,567
0.18
Feb 27, 2026
103.05
103.50
101.60
102.10
102.10
-0.83%
62,932
0.09
Feb 26, 2026
104.35
105.90
102.15
102.95
102.95
-1.34%
27,550
0.04
Feb 25, 2026
104.30
105.70
103.75
104.35
104.35
-0.14%
38,491
0.05
Feb 24, 2026
106.00
106.25
103.60
104.50
104.50
-1.88%
39,291
0.05
Feb 23, 2026
109.55
109.55
105.75
106.50
106.50
+0.14%
28,821
0.04
Feb 20, 2026
107.10
107.65
105.85
106.35
106.35
-0.56%
62,506
0.08
Feb 19, 2026
111.50
111.50
106.20
106.95
106.95
-2.11%
63,798
0.08
Feb 18, 2026
111.90
111.90
108.10
109.25
109.25
-1.13%
58,732
0.08
Feb 17, 2026
111.15
112.30
110.00
110.50
110.50
-1.82%
45,363
0.06
Rows: