Allied Blenders and Distillers Limited ABDL
NSE · India · Consumer Non-Durables
INR 679.45-39.45 (-5.49%)
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 718.90 | +0.33% | INR 716.50 | INR 729.00 | INR 711.65 | 319.56K |
| 2026-09-29 | INR 716.50 | -0.96% | INR 719.85 | INR 726.90 | INR 706.40 | 510.23K |
| 2026-09-28 | INR 723.45 | +1.17% | INR 731.95 | INR 739.00 | INR 720.25 | 1.81M |
| 2026-09-25 | INR 715.05 | +0.41% | INR 725.00 | INR 753.80 | INR 705.80 | 4.07M |
| 2026-09-24 | INR 712.15 | +8.49% | INR 660.00 | INR 722.00 | INR 650.00 | 6.59M |
| 2026-09-23 | INR 656.40 | +1.31% | INR 651.75 | INR 664.35 | INR 647.40 | 2.32M |
| 2026-09-22 | INR 647.90 | -1.28% | INR 660.65 | INR 661.40 | INR 631.70 | 798.26K |
| 2026-09-21 | INR 656.30 | +1.34% | INR 649.95 | INR 664.00 | INR 641.70 | 423.12K |
| 2026-09-18 | INR 647.60 | -0.84% | INR 649.90 | INR 659.55 | INR 641.00 | 437.70K |
| 2026-09-17 | INR 653.10 | +0.86% | INR 652.35 | INR 657.40 | INR 636.95 | 560.51K |
| 2026-09-16 | INR 647.55 | +2.53% | INR 635.15 | INR 655.00 | INR 619.00 | 1.45M |
| 2026-09-15 | INR 631.60 | -0.14% | INR 635.00 | INR 644.40 | INR 622.00 | 522.43K |
| 2026-09-14 | INR 632.50 | 0.00% | INR 632.50 | INR 632.50 | INR 632.50 | 0 |
| 2026-09-11 | INR 632.50 | +3.44% | INR 601.00 | INR 636.90 | INR 599.00 | 563.68K |
| 2026-09-10 | INR 611.45 | +1.21% | INR 603.00 | INR 613.70 | INR 598.40 | 300.85K |
| 2026-09-09 | INR 604.15 | +1.62% | INR 594.50 | INR 607.50 | INR 586.55 | 320.49K |
| 2026-09-08 | INR 594.50 | -0.92% | INR 600.95 | INR 603.00 | INR 591.35 | 204.73K |
| 2026-09-07 | INR 600.00 | -1.63% | INR 609.90 | INR 610.40 | INR 596.85 | 428.35K |
| 2026-09-04 | INR 609.95 | +0.09% | INR 603.25 | INR 614.15 | INR 603.25 | 114.22K |
| 2026-09-03 | INR 609.40 | +0.83% | INR 609.95 | INR 615.30 | INR 602.30 | 127.18K |
| 2026-09-02 | INR 604.40 | -2.07% | INR 614.00 | INR 614.90 | INR 603.35 | 125.47K |
| 2026-09-01 | INR 617.20 | -0.19% | INR 628.80 | INR 628.80 | INR 613.00 | 230.24K |
| 2026-08-31 | INR 618.40 | +1.38% | INR 610.00 | INR 622.25 | INR 600.25 | 289.01K |
| 2026-08-28 | INR 610.00 | +0.41% | INR 607.50 | INR 613.40 | INR 605.65 | 109.32K |
| 2026-08-27 | INR 607.50 | -1.01% | INR 619.90 | INR 621.20 | INR 605.00 | 161.81K |
| 2026-08-26 | INR 613.70 | -3.12% | INR 635.65 | INR 635.65 | INR 611.60 | 249.70K |
| 2026-08-25 | INR 633.45 | +3.78% | INR 615.00 | INR 643.90 | INR 613.40 | 1.12M |
| 2026-08-24 | INR 610.35 | +2.58% | INR 607.90 | INR 615.30 | INR 592.20 | 480.17K |
| 2026-08-21 | INR 595.00 | -0.08% | INR 590.80 | INR 599.90 | INR 584.30 | 298.30K |
| 2026-08-20 | INR 595.45 | -0.43% | INR 600.90 | INR 604.45 | INR 587.95 | 171.99K |
| 2026-08-19 | INR 598.05 | -2.38% | INR 614.90 | INR 614.90 | INR 595.00 | 198.48K |
| 2026-08-18 | INR 612.60 | +0.32% | INR 612.95 | INR 617.90 | INR 607.80 | 266.14K |
| 2026-08-17 | INR 610.65 | +1.87% | INR 601.90 | INR 611.90 | INR 593.20 | 333.74K |
| 2026-08-14 | INR 599.45 | -4.50% | INR 630.70 | INR 631.95 | INR 591.10 | 528.71K |
| 2026-08-13 | INR 627.70 | +2.21% | INR 617.00 | INR 638.00 | INR 615.40 | 375.60K |
| 2026-08-12 | INR 614.15 | -0.91% | INR 622.60 | INR 622.90 | INR 603.05 | 460.41K |
| 2026-08-11 | INR 619.80 | -0.78% | INR 630.00 | INR 630.70 | INR 616.05 | 188.77K |
| 2026-08-10 | INR 624.70 | +4.25% | INR 598.50 | INR 628.00 | INR 591.75 | 461.70K |
| 2026-08-07 | INR 599.25 | -0.95% | INR 608.70 | INR 617.75 | INR 584.75 | 551.37K |
| 2026-08-06 | INR 605.00 | -1.49% | INR 615.05 | INR 619.65 | INR 596.85 | 364.88K |
| 2026-08-05 | INR 614.15 | -1.40% | INR 620.00 | INR 631.00 | INR 610.65 | 202.23K |
| 2026-08-04 | INR 622.85 | +0.53% | INR 619.65 | INR 628.20 | INR 606.40 | 504.03K |
| 2026-08-03 | INR 619.55 | +0.01% | INR 619.50 | INR 630.00 | INR 616.00 | 159.05K |
| 2026-07-31 | INR 619.50 | -4.46% | INR 654.00 | INR 654.00 | INR 613.70 | 338.51K |
| 2026-07-30 | INR 648.45 | +0.57% | INR 652.00 | INR 655.00 | INR 637.05 | 318.33K |
| 2026-07-29 | INR 644.80 | +3.95% | INR 620.95 | INR 648.00 | INR 619.00 | 451.16K |
| 2026-07-28 | INR 620.30 | -0.64% | INR 624.30 | INR 625.05 | INR 613.70 | 151.84K |
| 2026-07-27 | INR 624.30 | +0.57% | INR 630.00 | INR 641.95 | INR 621.15 | 246.39K |
| 2026-07-24 | INR 620.75 | +3.02% | INR 585.00 | INR 626.70 | INR 580.00 | 917.75K |
| 2026-07-23 | INR 602.55 | -2.14% | INR 613.90 | INR 623.40 | INR 593.40 | 204.17K |
| 2026-07-22 | INR 615.70 | -0.60% | INR 618.00 | INR 628.65 | INR 611.60 | 260.40K |
| 2026-07-21 | INR 619.40 | -1.11% | INR 629.00 | INR 630.95 | INR 618.00 | 125.10K |
| 2026-07-20 | INR 626.35 | +1.59% | INR 622.35 | INR 629.35 | INR 616.05 | 170.35K |
| 2026-07-17 | INR 616.55 | -1.95% | INR 631.90 | INR 633.95 | INR 610.30 | 188.38K |
| 2026-07-16 | INR 628.80 | +1.35% | INR 623.95 | INR 637.00 | INR 615.00 | 393.64K |
| 2026-07-15 | INR 620.45 | -0.29% | INR 625.00 | INR 628.70 | INR 611.00 | 524.54K |
| 2026-07-14 | INR 622.25 | -0.64% | INR 624.00 | INR 628.80 | INR 613.00 | 618.17K |
| 2026-07-13 | INR 626.25 | -3.47% | INR 645.00 | INR 645.00 | INR 623.10 | 545.44K |
| 2026-07-10 | INR 648.75 | -2.68% | INR 667.95 | INR 676.45 | INR 645.05 | 1.42M |
| 2026-07-09 | INR 666.60 | -1.22% | INR 670.00 | INR 684.00 | INR 665.00 | 265.08K |
| 2026-07-08 | INR 674.80 | -1.63% | INR 686.00 | INR 697.50 | INR 668.00 | 432.53K |
| 2026-07-07 | INR 686.00 | -2.38% | INR 708.70 | INR 711.35 | INR 680.10 | 562.88K |
| 2026-07-06 | INR 702.70 | +7.26% | INR 655.15 | INR 711.70 | INR 651.00 | 3.21M |
| 2026-07-03 | INR 655.15 | -2.65% | INR 674.95 | INR 674.95 | INR 650.25 | 411.74K |
| 2026-07-02 | INR 672.95 | +0.51% | INR 673.10 | INR 675.00 | INR 661.00 | 213.38K |
| 2026-07-01 | INR 669.55 | +0.25% | INR 666.95 | INR 675.95 | INR 660.90 | 448.60K |
| 2026-06-30 | INR 667.90 | +1.27% | INR 664.95 | INR 675.45 | INR 650.30 | 486.92K |
| 2026-06-29 | INR 659.50 | +5.98% | INR 624.05 | INR 668.50 | INR 624.05 | 1.52M |
| 2026-06-26 | INR 622.30 | 0.00% | INR 622.30 | INR 622.30 | INR 622.30 | 0 |
| 2026-06-25 | INR 622.30 | -1.07% | INR 628.90 | INR 628.90 | INR 618.35 | 137.46K |
| 2026-06-24 | INR 629.05 | +1.37% | INR 624.45 | INR 632.45 | INR 617.55 | 178.46K |
| 2026-06-23 | INR 620.55 | -1.74% | INR 634.90 | INR 638.60 | INR 610.15 | 335.40K |
| 2026-06-22 | INR 631.55 | +0.05% | INR 634.40 | INR 642.00 | INR 630.00 | 204.55K |
| 2026-06-19 | INR 631.25 | -0.24% | INR 635.90 | INR 640.90 | INR 625.00 | 201.78K |
| 2026-06-18 | INR 632.80 | +0.40% | INR 636.70 | INR 646.80 | INR 629.50 | 294.08K |
| 2026-06-17 | INR 630.25 | +0.08% | INR 633.00 | INR 633.70 | INR 623.00 | 161.71K |
| 2026-06-16 | INR 629.75 | +0.30% | INR 629.50 | INR 634.80 | INR 620.50 | 245.55K |
| 2026-06-15 | INR 627.85 | -2.58% | INR 648.95 | INR 652.60 | INR 620.90 | 554.42K |
| 2026-06-12 | INR 644.45 | +5.92% | INR 614.50 | INR 646.95 | INR 608.85 | 2.05M |
| 2026-06-11 | INR 608.45 | +6.43% | INR 569.00 | INR 612.00 | INR 560.00 | 1.31M |
| 2026-06-10 | INR 571.70 | -1.96% | INR 588.80 | INR 589.65 | INR 569.25 | 170.42K |
| 2026-06-09 | INR 583.10 | +2.72% | INR 565.40 | INR 584.85 | INR 565.30 | 258.82K |
| 2026-06-08 | INR 567.65 | -2.25% | INR 575.00 | INR 580.10 | INR 560.75 | 174.00K |
| 2026-06-05 | INR 580.70 | +1.55% | INR 571.80 | INR 586.95 | INR 571.75 | 301.89K |
| 2026-06-04 | INR 571.85 | -0.06% | INR 572.20 | INR 589.60 | INR 567.10 | 377.23K |
| 2026-06-03 | INR 572.20 | +4.68% | INR 546.50 | INR 573.90 | INR 542.20 | 317.37K |
| 2026-06-02 | INR 546.60 | -0.90% | INR 550.70 | INR 551.80 | INR 542.00 | 114.83K |
| 2026-06-01 | INR 551.55 | -1.21% | INR 567.65 | INR 570.65 | INR 550.00 | 229.97K |
| 2026-05-29 | INR 558.30 | +3.42% | INR 539.95 | INR 566.80 | INR 538.15 | 330.86K |
| 2026-05-28 | INR 539.85 | 0.00% | INR 539.85 | INR 539.85 | INR 539.85 | 0 |