Aditya Birla Capital Ltd. ABCAPITAL
NSE · India · Finance
INR 375.05-5.55 (-1.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 380.60 | +0.69% | INR 380.15 | INR 385.55 | INR 379.95 | 3.57M |
| 2026-09-29 | INR 378.00 | -1.23% | INR 381.00 | INR 383.00 | INR 376.05 | 4.50M |
| 2026-09-28 | INR 382.70 | -1.87% | INR 388.05 | INR 388.85 | INR 380.80 | 1.84M |
| 2026-09-25 | INR 390.00 | -0.03% | INR 390.90 | INR 392.20 | INR 384.80 | 2.75M |
| 2026-09-24 | INR 390.10 | -3.07% | INR 394.60 | INR 401.70 | INR 388.50 | 4.05M |
| 2026-09-23 | INR 402.45 | +1.37% | INR 398.85 | INR 402.75 | INR 397.60 | 1.96M |
| 2026-09-22 | INR 397.00 | -1.59% | INR 401.00 | INR 405.00 | INR 394.65 | 2.38M |
| 2026-09-21 | INR 403.40 | -1.62% | INR 405.10 | INR 405.45 | INR 400.95 | 1.59M |
| 2026-09-18 | INR 410.05 | +5.14% | INR 390.50 | INR 410.05 | INR 390.50 | 4.89M |
| 2026-09-17 | INR 390.00 | +2.28% | INR 382.00 | INR 391.55 | INR 381.45 | 2.78M |
| 2026-09-16 | INR 381.30 | +0.66% | INR 378.80 | INR 384.05 | INR 378.00 | 1.29M |
| 2026-09-15 | INR 378.80 | -4.10% | INR 395.15 | INR 396.80 | INR 378.80 | 2.53M |
| 2026-09-14 | INR 395.00 | 0.00% | INR 395.00 | INR 395.00 | INR 395.00 | 0 |
| 2026-09-11 | INR 395.00 | -1.25% | INR 395.00 | INR 396.20 | INR 391.00 | 1.63M |
| 2026-09-10 | INR 400.00 | 0.00% | INR 398.00 | INR 402.05 | INR 395.85 | 1.40M |
| 2026-09-09 | INR 400.00 | +0.77% | INR 396.85 | INR 402.05 | INR 393.55 | 2.14M |
| 2026-09-08 | INR 396.95 | -1.56% | INR 400.00 | INR 401.00 | INR 394.45 | 3.48M |
| 2026-09-07 | INR 403.25 | -0.41% | INR 404.00 | INR 404.75 | INR 399.50 | 2.45M |
| 2026-09-04 | INR 404.90 | +0.72% | INR 400.20 | INR 407.40 | INR 400.20 | 2.17M |
| 2026-09-03 | INR 402.00 | +1.25% | INR 398.10 | INR 402.00 | INR 396.95 | 1.90M |
| 2026-09-02 | INR 397.05 | +0.66% | INR 390.00 | INR 397.05 | INR 385.10 | 4.88M |
| 2026-09-01 | INR 394.45 | -3.65% | INR 404.50 | INR 404.85 | INR 390.30 | 2.58M |
| 2026-08-31 | INR 409.40 | +0.95% | INR 404.80 | INR 409.40 | INR 397.95 | 5.83M |
| 2026-08-28 | INR 405.55 | -1.09% | INR 409.85 | INR 410.35 | INR 404.80 | 1.22M |
| 2026-08-27 | INR 410.00 | 0.00% | INR 410.00 | INR 413.10 | INR 408.10 | 1.58M |
| 2026-08-26 | INR 410.00 | -0.21% | INR 409.95 | INR 416.45 | INR 409.15 | 2.23M |
| 2026-08-25 | INR 410.85 | -0.50% | INR 412.20 | INR 414.50 | INR 405.30 | 3.95M |
| 2026-08-24 | INR 412.90 | -0.02% | INR 410.55 | INR 415.75 | INR 408.05 | 2.11M |
| 2026-08-21 | INR 413.00 | +0.98% | INR 410.00 | INR 413.00 | INR 407.70 | 3.67M |
| 2026-08-20 | INR 409.00 | +3.28% | INR 399.80 | INR 410.20 | INR 398.85 | 5.47M |
| 2026-08-19 | INR 396.00 | -1.49% | INR 402.40 | INR 402.40 | INR 393.90 | 4.16M |
| 2026-08-18 | INR 402.00 | +0.83% | INR 399.00 | INR 402.80 | INR 393.80 | 4.31M |
| 2026-08-17 | INR 398.70 | -0.57% | INR 399.20 | INR 400.20 | INR 394.50 | 1.97M |
| 2026-08-14 | INR 401.00 | -1.64% | INR 405.60 | INR 408.20 | INR 401.00 | 1.26M |
| 2026-08-13 | INR 407.70 | -0.79% | INR 408.75 | INR 408.75 | INR 400.55 | 2.36M |
| 2026-08-12 | INR 410.95 | +0.93% | INR 407.15 | INR 410.95 | INR 403.05 | 2.35M |
| 2026-08-11 | INR 407.15 | -0.15% | INR 409.90 | INR 409.90 | INR 403.00 | 4.10M |
| 2026-08-10 | INR 407.75 | -0.07% | INR 405.00 | INR 412.85 | INR 401.00 | 2.11M |
| 2026-08-07 | INR 408.05 | -3.19% | INR 419.00 | INR 420.50 | INR 404.70 | 4.84M |
| 2026-08-06 | INR 421.50 | -0.75% | INR 424.00 | INR 425.95 | INR 419.00 | 2.15M |
| 2026-08-05 | INR 424.70 | +1.12% | INR 421.00 | INR 426.35 | INR 419.50 | 2.73M |
| 2026-08-04 | INR 420.00 | -1.03% | INR 424.35 | INR 425.60 | INR 415.35 | 3.93M |
| 2026-08-03 | INR 424.35 | +4.96% | INR 410.00 | INR 430.70 | INR 410.00 | 14.13M |
| 2026-07-31 | INR 404.30 | +2.60% | INR 396.90 | INR 413.00 | INR 396.10 | 10.95M |
| 2026-07-30 | INR 394.05 | -0.89% | INR 397.00 | INR 398.40 | INR 391.60 | 1.16M |
| 2026-07-29 | INR 397.60 | +1.60% | INR 393.80 | INR 398.50 | INR 389.75 | 2.99M |
| 2026-07-28 | INR 391.35 | -2.27% | INR 400.45 | INR 400.45 | INR 388.00 | 2.40M |
| 2026-07-27 | INR 400.45 | +1.68% | INR 396.75 | INR 401.05 | INR 396.00 | 1.68M |
| 2026-07-24 | INR 393.85 | +0.41% | INR 390.00 | INR 395.30 | INR 384.35 | 3.42M |
| 2026-07-23 | INR 392.25 | -2.08% | INR 399.00 | INR 400.50 | INR 390.55 | 4.44M |
| 2026-07-22 | INR 400.60 | -2.07% | INR 408.40 | INR 411.40 | INR 398.40 | 4.74M |
| 2026-07-21 | INR 409.05 | +1.97% | INR 401.35 | INR 409.90 | INR 400.75 | 3.36M |
| 2026-07-20 | INR 401.15 | -0.10% | INR 400.95 | INR 402.85 | INR 394.25 | 2.09M |
| 2026-07-17 | INR 401.55 | +0.46% | INR 399.95 | INR 402.85 | INR 395.60 | 4.76M |
| 2026-07-16 | INR 399.70 | -1.14% | INR 404.00 | INR 405.00 | INR 398.40 | 1.86M |
| 2026-07-15 | INR 404.30 | +1.26% | INR 403.00 | INR 408.45 | INR 402.20 | 1.84M |
| 2026-07-14 | INR 399.25 | -2.01% | INR 404.00 | INR 404.60 | INR 392.10 | 5.40M |
| 2026-07-13 | INR 407.45 | -0.21% | INR 405.00 | INR 408.50 | INR 399.20 | 1.54M |
| 2026-07-10 | INR 408.30 | +2.76% | INR 400.00 | INR 409.00 | INR 400.00 | 3.04M |
| 2026-07-09 | INR 397.35 | +3.01% | INR 386.80 | INR 401.35 | INR 386.70 | 2.93M |
| 2026-07-08 | INR 385.75 | -4.85% | INR 401.40 | INR 403.50 | INR 384.00 | 5.50M |
| 2026-07-07 | INR 405.40 | -1.06% | INR 409.75 | INR 410.65 | INR 404.60 | 4.17M |
| 2026-07-06 | INR 409.75 | +2.12% | INR 402.30 | INR 410.70 | INR 401.40 | 3.69M |
| 2026-07-03 | INR 401.25 | +2.11% | INR 396.40 | INR 405.00 | INR 393.85 | 6.54M |
| 2026-07-02 | INR 392.95 | -0.05% | INR 392.50 | INR 397.35 | INR 389.40 | 2.94M |
| 2026-07-01 | INR 393.15 | +0.31% | INR 392.60 | INR 395.50 | INR 388.35 | 1.94M |
| 2026-06-30 | INR 391.95 | +1.73% | INR 387.90 | INR 395.80 | INR 386.00 | 4.75M |
| 2026-06-29 | INR 385.30 | -1.41% | INR 390.00 | INR 393.05 | INR 384.05 | 11.85M |
| 2026-06-26 | INR 390.80 | 0.00% | INR 390.80 | INR 390.80 | INR 390.80 | 0 |
| 2026-06-25 | INR 390.80 | -1.01% | INR 397.55 | INR 399.35 | INR 389.10 | 4.00M |
| 2026-06-24 | INR 394.80 | +2.88% | INR 383.75 | INR 396.50 | INR 381.85 | 5.80M |
| 2026-06-23 | INR 383.75 | -2.09% | INR 394.40 | INR 394.40 | INR 382.75 | 3.77M |
| 2026-06-22 | INR 391.95 | +4.27% | INR 378.00 | INR 392.90 | INR 375.05 | 11.01M |
| 2026-06-19 | INR 375.90 | +1.43% | INR 369.95 | INR 377.25 | INR 368.60 | 11.20M |
| 2026-06-18 | INR 370.60 | -0.50% | INR 374.35 | INR 374.55 | INR 369.00 | 1.27M |
| 2026-06-17 | INR 372.45 | -0.36% | INR 374.80 | INR 375.65 | INR 370.40 | 2.38M |
| 2026-06-16 | INR 373.80 | +1.52% | INR 368.00 | INR 375.95 | INR 366.90 | 3.34M |
| 2026-06-15 | INR 368.20 | +2.82% | INR 363.15 | INR 374.50 | INR 363.15 | 4.18M |
| 2026-06-12 | INR 358.10 | +6.39% | INR 344.70 | INR 359.30 | INR 341.90 | 3.06M |
| 2026-06-11 | INR 336.60 | -1.78% | INR 342.70 | INR 343.65 | INR 334.80 | 1.93M |
| 2026-06-10 | INR 342.70 | -2.46% | INR 351.35 | INR 353.25 | INR 341.00 | 1.77M |
| 2026-06-09 | INR 351.35 | +2.14% | INR 344.90 | INR 352.45 | INR 343.90 | 2.37M |
| 2026-06-08 | INR 344.00 | -3.78% | INR 352.00 | INR 352.60 | INR 341.55 | 1.86M |
| 2026-06-05 | INR 357.50 | +1.09% | INR 353.90 | INR 366.30 | INR 352.90 | 3.78M |
| 2026-06-04 | INR 353.65 | +1.41% | INR 348.75 | INR 356.70 | INR 346.00 | 3.07M |
| 2026-06-03 | INR 348.75 | -0.73% | INR 350.30 | INR 351.30 | INR 342.00 | 1.78M |
| 2026-06-02 | INR 351.30 | +0.21% | INR 348.60 | INR 352.50 | INR 343.75 | 2.20M |
| 2026-06-01 | INR 350.55 | -3.51% | INR 366.50 | INR 367.80 | INR 349.50 | 2.89M |
| 2026-05-29 | INR 363.30 | -0.44% | INR 366.85 | INR 369.80 | INR 360.80 | 5.57M |
| 2026-05-28 | INR 364.90 | 0.00% | INR 364.90 | INR 364.90 | INR 364.90 | 0 |