Aditya Birla Fashion and Retail Ltd ABFRL
NSE · India · Retail Trade
INR 44.53-1.79 (-3.86%)
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 46.32 | +0.17% | INR 46.60 | INR 47.29 | INR 45.97 | 3.81M |
| 2026-09-29 | INR 46.24 | -2.84% | INR 47.59 | INR 47.72 | INR 46.00 | 12.86M |
| 2026-09-28 | INR 47.59 | -3.15% | INR 49.24 | INR 49.60 | INR 47.25 | 3.61M |
| 2026-09-25 | INR 49.14 | +2.25% | INR 48.02 | INR 49.28 | INR 47.88 | 4.62M |
| 2026-09-24 | INR 48.06 | -2.10% | INR 49.00 | INR 49.00 | INR 47.94 | 5.07M |
| 2026-09-23 | INR 49.09 | -0.26% | INR 49.29 | INR 49.59 | INR 48.90 | 2.70M |
| 2026-09-22 | INR 49.22 | -1.26% | INR 49.97 | INR 50.24 | INR 49.01 | 2.74M |
| 2026-09-21 | INR 49.85 | -0.62% | INR 50.15 | INR 50.56 | INR 49.70 | 2.35M |
| 2026-09-18 | INR 50.16 | -0.57% | INR 50.60 | INR 50.77 | INR 49.80 | 3.24M |
| 2026-09-17 | INR 50.45 | +1.43% | INR 49.54 | INR 50.63 | INR 49.41 | 2.42M |
| 2026-09-16 | INR 49.74 | +1.47% | INR 49.40 | INR 50.45 | INR 48.91 | 8.06M |
| 2026-09-15 | INR 49.02 | -2.82% | INR 50.35 | INR 50.68 | INR 48.71 | 9.10M |
| 2026-09-14 | INR 50.44 | 0.00% | INR 50.44 | INR 50.44 | INR 50.44 | 0 |
| 2026-09-11 | INR 50.44 | -0.88% | INR 50.50 | INR 50.65 | INR 49.40 | 4.12M |
| 2026-09-10 | INR 50.89 | -0.86% | INR 51.35 | INR 51.82 | INR 50.75 | 2.53M |
| 2026-09-09 | INR 51.33 | -1.74% | INR 52.19 | INR 52.22 | INR 51.23 | 2.16M |
| 2026-09-08 | INR 52.24 | -1.82% | INR 53.07 | INR 53.07 | INR 51.63 | 2.65M |
| 2026-09-07 | INR 53.21 | +0.45% | INR 52.95 | INR 55.11 | INR 51.99 | 10.44M |
| 2026-09-04 | INR 52.97 | +5.08% | INR 50.76 | INR 53.50 | INR 50.45 | 8.16M |
| 2026-09-03 | INR 50.41 | -0.12% | INR 50.86 | INR 51.70 | INR 50.20 | 3.27M |
| 2026-09-02 | INR 50.47 | -1.23% | INR 51.10 | INR 51.29 | INR 50.20 | 4.43M |
| 2026-09-01 | INR 51.10 | -1.92% | INR 52.10 | INR 52.47 | INR 50.60 | 3.38M |
| 2026-08-31 | INR 52.10 | -0.74% | INR 52.74 | INR 53.19 | INR 51.65 | 5.41M |
| 2026-08-28 | INR 52.49 | -2.14% | INR 54.00 | INR 54.00 | INR 52.21 | 4.61M |
| 2026-08-27 | INR 53.64 | -1.61% | INR 54.53 | INR 54.80 | INR 53.47 | 3.32M |
| 2026-08-26 | INR 54.52 | +0.07% | INR 54.73 | INR 55.15 | INR 54.40 | 4.11M |
| 2026-08-25 | INR 54.48 | +0.98% | INR 54.34 | INR 54.64 | INR 53.55 | 2.97M |
| 2026-08-24 | INR 53.95 | -0.74% | INR 54.59 | INR 55.28 | INR 53.80 | 2.91M |
| 2026-08-21 | INR 54.35 | -0.73% | INR 54.80 | INR 55.09 | INR 54.25 | 3.03M |
| 2026-08-20 | INR 54.75 | +0.51% | INR 55.00 | INR 55.17 | INR 54.60 | 2.60M |
| 2026-08-19 | INR 54.47 | -0.91% | INR 55.00 | INR 55.17 | INR 54.10 | 2.60M |
| 2026-08-18 | INR 54.97 | -0.58% | INR 55.29 | INR 55.86 | INR 54.82 | 2.80M |
| 2026-08-17 | INR 55.29 | -1.23% | INR 55.90 | INR 55.90 | INR 54.90 | 5.93M |
| 2026-08-14 | INR 55.98 | -1.32% | INR 56.86 | INR 57.33 | INR 55.66 | 5.32M |
| 2026-08-13 | INR 56.73 | -0.75% | INR 57.75 | INR 57.75 | INR 56.58 | 3.51M |
| 2026-08-12 | INR 57.16 | -2.51% | INR 58.80 | INR 59.10 | INR 57.02 | 5.14M |
| 2026-08-11 | INR 58.63 | -3.95% | INR 61.00 | INR 61.30 | INR 58.10 | 15.92M |
| 2026-08-10 | INR 61.04 | -3.62% | INR 61.70 | INR 61.80 | INR 57.50 | 32.15M |
| 2026-08-07 | INR 63.33 | +0.11% | INR 63.26 | INR 63.82 | INR 62.30 | 6.58M |
| 2026-08-06 | INR 63.26 | +1.87% | INR 62.20 | INR 64.10 | INR 61.15 | 12.22M |
| 2026-08-05 | INR 62.10 | +1.80% | INR 61.09 | INR 62.54 | INR 61.00 | 5.57M |
| 2026-08-04 | INR 61.00 | -2.26% | INR 62.05 | INR 62.09 | INR 60.55 | 3.66M |
| 2026-08-03 | INR 62.41 | +3.60% | INR 60.69 | INR 62.95 | INR 60.15 | 10.95M |
| 2026-07-31 | INR 60.24 | +2.21% | INR 59.59 | INR 61.85 | INR 58.44 | 14.24M |
| 2026-07-30 | INR 58.94 | +1.52% | INR 58.00 | INR 61.01 | INR 57.65 | 16.43M |
| 2026-07-29 | INR 58.06 | +2.40% | INR 57.35 | INR 58.40 | INR 56.90 | 3.32M |
| 2026-07-28 | INR 56.70 | -0.61% | INR 57.25 | INR 57.55 | INR 56.60 | 1.30M |
| 2026-07-27 | INR 57.05 | +1.42% | INR 56.88 | INR 58.07 | INR 56.82 | 2.01M |
| 2026-07-24 | INR 56.25 | +0.39% | INR 55.90 | INR 56.75 | INR 55.10 | 2.29M |
| 2026-07-23 | INR 56.03 | -1.79% | INR 57.00 | INR 57.40 | INR 55.90 | 2.17M |
| 2026-07-22 | INR 57.05 | -0.63% | INR 57.50 | INR 57.70 | INR 56.30 | 3.02M |
| 2026-07-21 | INR 57.41 | +0.23% | INR 57.60 | INR 57.75 | INR 57.01 | 1.63M |
| 2026-07-20 | INR 57.28 | -0.99% | INR 57.81 | INR 58.30 | INR 56.94 | 2.91M |
| 2026-07-17 | INR 57.85 | -1.41% | INR 59.05 | INR 59.06 | INR 57.69 | 2.87M |
| 2026-07-16 | INR 58.68 | -0.98% | INR 59.42 | INR 59.80 | INR 58.51 | 2.13M |
| 2026-07-15 | INR 59.26 | +0.56% | INR 59.25 | INR 59.70 | INR 58.91 | 2.34M |
| 2026-07-14 | INR 58.93 | -2.61% | INR 60.16 | INR 60.30 | INR 58.85 | 2.14M |
| 2026-07-13 | INR 60.51 | +0.82% | INR 59.59 | INR 61.04 | INR 59.12 | 4.88M |
| 2026-07-10 | INR 60.02 | +2.51% | INR 59.05 | INR 60.72 | INR 58.66 | 5.20M |
| 2026-07-09 | INR 58.55 | +0.41% | INR 58.54 | INR 59.60 | INR 58.13 | 2.79M |
| 2026-07-08 | INR 58.31 | -2.21% | INR 59.01 | INR 61.18 | INR 57.79 | 14.30M |
| 2026-07-07 | INR 59.63 | -4.49% | INR 62.55 | INR 62.55 | INR 59.50 | 4.07M |
| 2026-07-06 | INR 62.43 | -0.06% | INR 62.69 | INR 63.50 | INR 61.52 | 4.21M |
| 2026-07-03 | INR 62.47 | +0.95% | INR 62.21 | INR 63.25 | INR 61.50 | 8.47M |
| 2026-07-02 | INR 61.88 | +5.47% | INR 58.97 | INR 63.84 | INR 58.82 | 30.18M |
| 2026-07-01 | INR 58.67 | +1.05% | INR 58.48 | INR 59.69 | INR 58.42 | 3.36M |
| 2026-06-30 | INR 58.06 | -1.26% | INR 59.01 | INR 59.30 | INR 57.88 | 2.48M |
| 2026-06-29 | INR 58.80 | -2.20% | INR 60.07 | INR 60.33 | INR 58.48 | 3.50M |
| 2026-06-26 | INR 60.12 | 0.00% | INR 60.12 | INR 60.12 | INR 60.12 | 0 |
| 2026-06-25 | INR 60.12 | -2.40% | INR 62.20 | INR 62.20 | INR 59.85 | 4.46M |
| 2026-06-24 | INR 61.60 | +3.48% | INR 59.60 | INR 62.17 | INR 59.21 | 12.10M |
| 2026-06-23 | INR 59.53 | -1.96% | INR 61.00 | INR 61.42 | INR 59.00 | 3.05M |
| 2026-06-22 | INR 60.72 | +0.13% | INR 60.84 | INR 61.60 | INR 60.55 | 3.73M |
| 2026-06-19 | INR 60.64 | -1.46% | INR 61.60 | INR 61.70 | INR 60.21 | 3.09M |
| 2026-06-18 | INR 61.54 | -0.29% | INR 61.90 | INR 62.56 | INR 61.16 | 4.06M |
| 2026-06-17 | INR 61.72 | +1.23% | INR 61.26 | INR 62.17 | INR 60.62 | 3.62M |
| 2026-06-16 | INR 60.97 | -0.11% | INR 61.40 | INR 61.40 | INR 60.51 | 3.34M |
| 2026-06-15 | INR 61.04 | +1.90% | INR 60.84 | INR 61.60 | INR 60.46 | 3.58M |
| 2026-06-12 | INR 59.90 | +2.85% | INR 58.99 | INR 60.05 | INR 58.68 | 1.99M |
| 2026-06-11 | INR 58.24 | -0.88% | INR 58.79 | INR 59.28 | INR 58.10 | 1.68M |
| 2026-06-10 | INR 58.76 | -2.80% | INR 60.50 | INR 61.17 | INR 58.52 | 2.39M |
| 2026-06-09 | INR 60.45 | +1.96% | INR 59.32 | INR 61.15 | INR 59.32 | 3.31M |
| 2026-06-08 | INR 59.29 | -1.33% | INR 59.00 | INR 60.08 | INR 58.72 | 2.23M |
| 2026-06-05 | INR 60.09 | -1.54% | INR 61.50 | INR 61.69 | INR 59.94 | 3.55M |
| 2026-06-04 | INR 61.03 | +0.81% | INR 60.40 | INR 62.09 | INR 60.02 | 3.43M |
| 2026-06-03 | INR 60.54 | -2.20% | INR 62.19 | INR 62.19 | INR 59.89 | 5.13M |
| 2026-06-02 | INR 61.90 | -1.37% | INR 63.00 | INR 63.00 | INR 61.35 | 4.17M |
| 2026-06-01 | INR 62.76 | -2.86% | INR 65.15 | INR 65.66 | INR 62.30 | 3.74M |
| 2026-05-29 | INR 64.61 | +0.86% | INR 64.06 | INR 68.19 | INR 63.25 | 21.87M |
| 2026-05-28 | INR 64.06 | 0.00% | INR 64.06 | INR 64.06 | INR 64.06 | 0 |