tiprankstipranks
Trending News
More News >
Aditya Birla Lifestyle Brands Limited (IN:ABLBL)
:ABLBL
India Market
Advertisement

Aditya Birla Lifestyle Brands Limited (ABLBL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
141.50
142.30
137.25
138.00
138.00
-3.87%
93,343
Jul 31, 2025
140.85
144.45
140.85
143.55
143.55
+0.38%
25,676
Jul 30, 2025
144.25
146.60
142.10
143.00
143.00
-0.87%
58,296
Jul 29, 2025
140.65
145.05
139.00
144.25
144.25
+1.69%
143,306
Jul 28, 2025
145.20
146.15
140.65
141.85
141.85
-2.64%
32,756
Jul 25, 2025
149.05
150.25
145.10
145.70
145.70
-2.83%
259,792
Jul 24, 2025
151.10
152.00
148.60
149.95
149.95
-1.09%
123,403
Jul 23, 2025
153.10
154.00
150.70
151.60
151.60
-1.08%
186,163
Jul 22, 2025
153.35
154.45
151.35
153.25
153.25
-0.20%
75,771
Jul 21, 2025
153.35
155.30
152.60
153.55
153.55
-0.94%
64,039
Jul 18, 2025
154.50
155.80
150.85
155.00
155.00
+1.01%
148,062
Jul 17, 2025
154.75
155.85
153.00
153.45
153.45
-1.13%
104,130
Jul 16, 2025
156.05
158.90
154.50
155.20
155.20
-0.54%
125,013
Jul 15, 2025
156.20
157.75
154.20
156.05
156.05
0.00%
75,637
Jul 14, 2025
157.55
160.20
155.00
156.05
156.05
-1.73%
114,140
Jul 11, 2025
162.95
166.05
158.60
158.80
158.80
-2.70%
105,142
Jul 10, 2025
160.15
165.00
160.10
163.20
163.20
+1.43%
106,892
Jul 09, 2025
165.00
165.90
160.20
160.90
160.90
-2.54%
59,032
Jul 08, 2025
162.30
167.90
162.30
165.10
165.10
+0.95%
254,903
Jul 07, 2025
160.70
164.50
156.75
163.55
163.55
+2.15%
336,015
Jul 04, 2025
155.55
163.30
154.00
160.10
160.10
+2.93%
142,404
Jul 03, 2025
157.70
158.90
152.50
155.55
155.55
-0.54%
46,725
Jul 02, 2025
156.20
159.00
149.60
156.40
156.40
+0.13%
133,883
Jul 01, 2025
157.20
161.10
155.00
156.20
156.20
-0.64%
90,158
Jun 30, 2025
161.00
166.95
156.50
157.20
157.20
-2.63%
126,161
Jun 27, 2025
154.45
161.50
152.90
161.45
161.45
+4.94%
430,400
Jun 26, 2025
157.90
159.80
152.00
153.85
153.85
-0.61%
2,628,433
Jun 25, 2025
151.45
160.25
151.45
154.80
154.80
+1.41%
92,877
Jun 24, 2025
160.00
162.90
152.05
152.65
152.65
-4.23%
197,043
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis