Aditya Birla Lifestyle Brands Limited (IN:ABLBL)
:ABLBL
Want to see IN:ABLBL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
102.65
104.00
100.15
101.50
101.50
-1.69%
39,290
0.34
May 19, 2026
102.90
104.70
102.90
103.25
103.25
-0.63%
41,755
0.36
May 18, 2026
104.15
104.95
100.80
103.90
103.90
+0.14%
32,544
0.28
May 15, 2026
102.85
105.45
101.85
103.75
103.75
+0.88%
30,557
0.26
May 14, 2026
102.80
104.10
101.00
102.85
102.85
+1.28%
66,072
0.57
May 13, 2026
101.50
103.40
101.20
101.55
101.55
-0.10%
77,185
0.66
May 12, 2026
107.25
108.05
101.00
101.65
101.65
-5.71%
137,856
1.20
May 11, 2026
115.40
115.40
107.00
107.80
107.80
-5.40%
170,853
1.51
May 08, 2026
109.00
114.40
105.20
113.95
113.95
-3.68%
605,102
5.81
May 07, 2026
110.95
119.40
110.10
118.30
118.30
+9.74%
854,034
9.27
May 06, 2026
104.45
108.30
104.45
107.80
107.80
+3.01%
52,131
0.57
May 05, 2026
102.60
105.50
101.00
104.65
104.65
+2.05%
57,612
0.63
May 04, 2026
103.90
104.75
101.50
102.55
102.55
-0.19%
37,908
0.41
May 01, 2026
102.75
105.37
101.01
102.75
102.75
0.00%
0
0.00
Apr 30, 2026
101.01
105.37
101.01
102.75
102.75
-2.36%
38,767
0.37
Apr 29, 2026
105.20
106.20
104.03
105.23
105.23
+1.30%
28,844
0.27
Apr 28, 2026
105.37
106.04
103.50
103.88
103.88
-1.86%
22,234
0.21
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
Rows: