Aditya Birla Lifestyle Brands Limited ABLBL

NSE · India · Retail Trade

INR 74.40-2.12 (-2.77%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 74.44	-2.72%	INR 75.60	INR 76.14	INR 73.41	1.65M
2026-09-30	INR 76.52	-0.60%	INR 77.39	INR 77.80	INR 76.11	2.52M
2026-09-29	INR 76.98	-0.25%	INR 77.13	INR 84.43	INR 75.06	32.56M
2026-09-28	INR 77.17	-1.97%	INR 78.71	INR 78.85	INR 76.91	397.63K
2026-09-25	INR 78.72	+0.17%	INR 78.17	INR 79.36	INR 78.01	631.34K
2026-09-24	INR 78.59	-1.53%	INR 80.00	INR 80.08	INR 77.78	942.97K
2026-09-23	INR 79.81	-1.15%	INR 80.74	INR 82.33	INR 79.65	1.02M
2026-09-22	INR 80.74	-0.19%	INR 80.98	INR 81.43	INR 80.55	322.32K
2026-09-21	INR 80.89	-0.34%	INR 81.50	INR 81.52	INR 80.60	411.43K
2026-09-18	INR 81.17	-1.50%	INR 82.75	INR 82.75	INR 80.81	1.11M
2026-09-17	INR 82.41	+0.01%	INR 82.20	INR 84.18	INR 81.88	1.29M
2026-09-16	INR 82.40	-0.66%	INR 82.64	INR 83.17	INR 82.11	535.56K
2026-09-15	INR 82.95	-0.79%	INR 83.50	INR 85.35	INR 82.71	625.65K
2026-09-14	INR 83.61	0.00%	INR 83.61	INR 83.61	INR 83.61	0
2026-09-11	INR 83.61	-0.46%	INR 83.56	INR 83.94	INR 82.60	401.58K
2026-09-10	INR 84.00	-0.31%	INR 84.20	INR 85.05	INR 83.51	410.34K
2026-09-09	INR 84.26	-0.31%	INR 84.52	INR 85.60	INR 83.79	494.69K
2026-09-08	INR 84.52	-1.20%	INR 85.29	INR 85.56	INR 84.05	304.00K
2026-09-07	INR 85.55	-0.60%	INR 86.90	INR 87.40	INR 84.99	543.43K
2026-09-04	INR 86.07	+3.09%	INR 84.18	INR 86.90	INR 83.72	852.05K
2026-09-03	INR 83.49	+0.86%	INR 82.80	INR 83.99	INR 82.70	615.78K
2026-09-02	INR 82.78	-2.99%	INR 84.60	INR 84.70	INR 82.61	860.34K
2026-09-01	INR 85.33	-1.59%	INR 86.71	INR 87.00	INR 84.15	667.79K
2026-08-31	INR 86.71	+2.49%	INR 84.60	INR 87.00	INR 84.00	1.17M
2026-08-28	INR 84.60	-0.73%	INR 85.15	INR 85.64	INR 84.40	252.17K
2026-08-27	INR 85.22	-0.95%	INR 86.04	INR 86.49	INR 85.05	297.84K
2026-08-26	INR 86.04	+0.70%	INR 86.04	INR 86.40	INR 85.44	419.98K
2026-08-25	INR 85.44	+0.36%	INR 85.15	INR 86.00	INR 84.95	359.00K
2026-08-24	INR 85.13	-1.15%	INR 86.45	INR 87.14	INR 84.24	785.13K
2026-08-21	INR 86.12	-0.44%	INR 86.50	INR 87.10	INR 86.00	533.28K
2026-08-20	INR 86.50	-0.45%	INR 87.00	INR 87.86	INR 86.00	737.18K
2026-08-19	INR 86.89	-2.06%	INR 88.70	INR 88.96	INR 86.71	950.59K
2026-08-18	INR 88.72	-1.33%	INR 90.01	INR 90.65	INR 88.60	427.80K
2026-08-17	INR 89.92	+1.30%	INR 88.70	INR 90.53	INR 87.68	3.47M
2026-08-14	INR 88.77	-1.32%	INR 89.97	INR 90.24	INR 88.65	446.04K
2026-08-13	INR 89.96	-0.37%	INR 90.29	INR 90.79	INR 89.72	3.49M
2026-08-12	INR 90.29	-1.30%	INR 91.45	INR 92.49	INR 90.02	602.10K
2026-08-11	INR 91.48	-0.08%	INR 91.55	INR 92.90	INR 91.02	498.82K
2026-08-10	INR 91.55	-2.46%	INR 93.90	INR 93.90	INR 91.07	1.26M
2026-08-07	INR 93.86	-0.85%	INR 94.66	INR 94.94	INR 93.50	387.41K
2026-08-06	INR 94.66	+0.06%	INR 95.49	INR 95.60	INR 94.11	495.23K
2026-08-05	INR 94.60	+0.03%	INR 95.00	INR 95.85	INR 94.05	1.39M
2026-08-04	INR 94.57	-1.40%	INR 95.90	INR 95.90	INR 94.40	525.50K
2026-08-03	INR 95.91	+1.31%	INR 95.40	INR 96.17	INR 93.85	1.33M
2026-07-31	INR 94.67	+0.23%	INR 95.50	INR 95.95	INR 94.32	849.95K
2026-07-30	INR 94.45	-1.03%	INR 95.00	INR 97.40	INR 94.10	1.64M
2026-07-29	INR 95.43	+1.66%	INR 94.14	INR 95.70	INR 93.60	2.84M
2026-07-28	INR 93.87	-1.68%	INR 95.47	INR 96.15	INR 93.25	284.22K
2026-07-27	INR 95.47	+1.55%	INR 94.57	INR 96.66	INR 94.57	287.81K
2026-07-24	INR 94.01	+1.25%	INR 93.00	INR 94.50	INR 91.90	276.46K
2026-07-23	INR 92.85	-1.02%	INR 93.56	INR 93.91	INR 92.66	520.57K
2026-07-22	INR 93.81	-1.14%	INR 94.22	INR 94.81	INR 93.51	329.42K
2026-07-21	INR 94.89	-0.49%	INR 95.37	INR 95.88	INR 94.60	196.56K
2026-07-20	INR 95.36	+0.51%	INR 94.23	INR 95.90	INR 94.22	311.01K
2026-07-17	INR 94.88	-0.58%	INR 95.43	INR 95.90	INR 93.90	452.08K
2026-07-16	INR 95.43	-1.54%	INR 97.00	INR 97.66	INR 95.10	473.13K
2026-07-15	INR 96.92	-0.33%	INR 97.64	INR 97.68	INR 96.60	282.63K
2026-07-14	INR 97.24	-2.02%	INR 99.19	INR 99.19	INR 96.85	284.34K
2026-07-13	INR 99.24	+3.86%	INR 94.70	INR 100.04	INR 94.62	1.78M
2026-07-10	INR 95.55	+0.30%	INR 95.77	INR 97.05	INR 94.97	629.41K
2026-07-09	INR 95.26	+1.85%	INR 93.80	INR 95.90	INR 93.70	408.48K
2026-07-08	INR 93.53	-1.63%	INR 94.10	INR 96.54	INR 93.21	1.07M
2026-07-07	INR 95.08	-1.56%	INR 96.59	INR 96.81	INR 94.40	1.07M
2026-07-06	INR 96.59	-1.33%	INR 98.10	INR 98.40	INR 96.00	740.13K
2026-07-03	INR 97.89	-0.41%	INR 98.87	INR 99.68	INR 97.55	861.18K
2026-07-02	INR 98.29	+2.26%	INR 97.09	INR 99.65	INR 97.09	1.28M
2026-07-01	INR 96.12	-0.10%	INR 96.40	INR 98.44	INR 95.92	794.89K
2026-06-30	INR 96.22	-0.17%	INR 96.24	INR 97.29	INR 96.00	458.31K
2026-06-29	INR 96.38	-1.22%	INR 97.64	INR 98.38	INR 94.20	1.29M
2026-06-26	INR 97.57	0.00%	INR 97.57	INR 97.57	INR 97.57	0
2026-06-25	INR 97.57	-2.90%	INR 100.90	INR 101.46	INR 97.25	968.53K
2026-06-24	INR 100.48	+3.31%	INR 97.00	INR 102.69	INR 96.95	1.84M
2026-06-23	INR 97.26	-1.29%	INR 99.00	INR 99.00	INR 96.50	610.29K
2026-06-22	INR 98.53	+1.39%	INR 97.95	INR 99.99	INR 97.95	1.42M
2026-06-19	INR 97.18	-2.14%	INR 98.90	INR 99.17	INR 96.60	1.33M
2026-06-18	INR 99.31	+0.01%	INR 99.30	INR 100.20	INR 98.61	740.77K
2026-06-17	INR 99.30	-1.40%	INR 100.91	INR 102.80	INR 98.71	1.87M
2026-06-16	INR 100.71	+0.59%	INR 100.97	INR 102.30	INR 99.67	607.27K
2026-06-15	INR 100.12	+1.81%	INR 100.18	INR 101.75	INR 99.65	797.09K
2026-06-12	INR 98.34	+3.10%	INR 97.00	INR 98.74	INR 96.34	354.63K
2026-06-11	INR 95.38	-2.04%	INR 96.91	INR 98.00	INR 95.12	376.42K
2026-06-10	INR 97.37	-1.38%	INR 98.73	INR 100.61	INR 96.91	373.85K
2026-06-09	INR 98.73	+1.26%	INR 97.57	INR 99.31	INR 97.57	5.01M
2026-06-08	INR 97.50	-3.99%	INR 99.55	INR 100.64	INR 96.98	620.01K
2026-06-05	INR 101.55	+0.73%	INR 101.14	INR 102.54	INR 99.45	5.90M
2026-06-04	INR 100.81	+2.64%	INR 97.33	INR 101.60	INR 97.25	862.86K
2026-06-03	INR 98.22	-0.87%	INR 99.40	INR 99.88	INR 96.50	641.04K
2026-06-02	INR 99.08	-0.15%	INR 98.99	INR 99.54	INR 97.80	510.92K
2026-06-01	INR 99.23	-0.94%	INR 100.00	INR 101.55	INR 97.95	911.03K
2026-05-29	INR 100.17	-1.79%	INR 102.50	INR 102.90	INR 98.20	2.91M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 74.44	-2.72%	INR 75.60	INR 76.14	INR 73.41	1.65M
2026-09-30	INR 76.52	-0.60%	INR 77.39	INR 77.80	INR 76.11	2.52M
2026-09-29	INR 76.98	-0.25%	INR 77.13	INR 84.43	INR 75.06	32.56M
2026-09-28	INR 77.17	-1.97%	INR 78.71	INR 78.85	INR 76.91	397.63K
2026-09-25	INR 78.72	+0.17%	INR 78.17	INR 79.36	INR 78.01	631.34K
2026-09-24	INR 78.59	-1.53%	INR 80.00	INR 80.08	INR 77.78	942.97K
2026-09-23	INR 79.81	-1.15%	INR 80.74	INR 82.33	INR 79.65	1.02M
2026-09-22	INR 80.74	-0.19%	INR 80.98	INR 81.43	INR 80.55	322.32K
2026-09-21	INR 80.89	-0.34%	INR 81.50	INR 81.52	INR 80.60	411.43K
2026-09-18	INR 81.17	-1.50%	INR 82.75	INR 82.75	INR 80.81	1.11M
2026-09-17	INR 82.41	+0.01%	INR 82.20	INR 84.18	INR 81.88	1.29M
2026-09-16	INR 82.40	-0.66%	INR 82.64	INR 83.17	INR 82.11	535.56K
2026-09-15	INR 82.95	-0.79%	INR 83.50	INR 85.35	INR 82.71	625.65K
2026-09-14	INR 83.61	0.00%	INR 83.61	INR 83.61	INR 83.61	0
2026-09-11	INR 83.61	-0.46%	INR 83.56	INR 83.94	INR 82.60	401.58K
2026-09-10	INR 84.00	-0.31%	INR 84.20	INR 85.05	INR 83.51	410.34K
2026-09-09	INR 84.26	-0.31%	INR 84.52	INR 85.60	INR 83.79	494.69K
2026-09-08	INR 84.52	-1.20%	INR 85.29	INR 85.56	INR 84.05	304.00K
2026-09-07	INR 85.55	-0.60%	INR 86.90	INR 87.40	INR 84.99	543.43K
2026-09-04	INR 86.07	+3.09%	INR 84.18	INR 86.90	INR 83.72	852.05K
2026-09-03	INR 83.49	+0.86%	INR 82.80	INR 83.99	INR 82.70	615.78K
2026-09-02	INR 82.78	-2.99%	INR 84.60	INR 84.70	INR 82.61	860.34K
2026-09-01	INR 85.33	-1.59%	INR 86.71	INR 87.00	INR 84.15	667.79K
2026-08-31	INR 86.71	+2.49%	INR 84.60	INR 87.00	INR 84.00	1.17M
2026-08-28	INR 84.60	-0.73%	INR 85.15	INR 85.64	INR 84.40	252.17K
2026-08-27	INR 85.22	-0.95%	INR 86.04	INR 86.49	INR 85.05	297.84K
2026-08-26	INR 86.04	+0.70%	INR 86.04	INR 86.40	INR 85.44	419.98K
2026-08-25	INR 85.44	+0.36%	INR 85.15	INR 86.00	INR 84.95	359.00K
2026-08-24	INR 85.13	-1.15%	INR 86.45	INR 87.14	INR 84.24	785.13K
2026-08-21	INR 86.12	-0.44%	INR 86.50	INR 87.10	INR 86.00	533.28K
2026-08-20	INR 86.50	-0.45%	INR 87.00	INR 87.86	INR 86.00	737.18K
2026-08-19	INR 86.89	-2.06%	INR 88.70	INR 88.96	INR 86.71	950.59K
2026-08-18	INR 88.72	-1.33%	INR 90.01	INR 90.65	INR 88.60	427.80K
2026-08-17	INR 89.92	+1.30%	INR 88.70	INR 90.53	INR 87.68	3.47M
2026-08-14	INR 88.77	-1.32%	INR 89.97	INR 90.24	INR 88.65	446.04K
2026-08-13	INR 89.96	-0.37%	INR 90.29	INR 90.79	INR 89.72	3.49M
2026-08-12	INR 90.29	-1.30%	INR 91.45	INR 92.49	INR 90.02	602.10K
2026-08-11	INR 91.48	-0.08%	INR 91.55	INR 92.90	INR 91.02	498.82K
2026-08-10	INR 91.55	-2.46%	INR 93.90	INR 93.90	INR 91.07	1.26M
2026-08-07	INR 93.86	-0.85%	INR 94.66	INR 94.94	INR 93.50	387.41K
2026-08-06	INR 94.66	+0.06%	INR 95.49	INR 95.60	INR 94.11	495.23K
2026-08-05	INR 94.60	+0.03%	INR 95.00	INR 95.85	INR 94.05	1.39M
2026-08-04	INR 94.57	-1.40%	INR 95.90	INR 95.90	INR 94.40	525.50K
2026-08-03	INR 95.91	+1.31%	INR 95.40	INR 96.17	INR 93.85	1.33M
2026-07-31	INR 94.67	+0.23%	INR 95.50	INR 95.95	INR 94.32	849.95K
2026-07-30	INR 94.45	-1.03%	INR 95.00	INR 97.40	INR 94.10	1.64M
2026-07-29	INR 95.43	+1.66%	INR 94.14	INR 95.70	INR 93.60	2.84M
2026-07-28	INR 93.87	-1.68%	INR 95.47	INR 96.15	INR 93.25	284.22K
2026-07-27	INR 95.47	+1.55%	INR 94.57	INR 96.66	INR 94.57	287.81K
2026-07-24	INR 94.01	+1.25%	INR 93.00	INR 94.50	INR 91.90	276.46K
2026-07-23	INR 92.85	-1.02%	INR 93.56	INR 93.91	INR 92.66	520.57K
2026-07-22	INR 93.81	-1.14%	INR 94.22	INR 94.81	INR 93.51	329.42K
2026-07-21	INR 94.89	-0.49%	INR 95.37	INR 95.88	INR 94.60	196.56K
2026-07-20	INR 95.36	+0.51%	INR 94.23	INR 95.90	INR 94.22	311.01K
2026-07-17	INR 94.88	-0.58%	INR 95.43	INR 95.90	INR 93.90	452.08K
2026-07-16	INR 95.43	-1.54%	INR 97.00	INR 97.66	INR 95.10	473.13K
2026-07-15	INR 96.92	-0.33%	INR 97.64	INR 97.68	INR 96.60	282.63K
2026-07-14	INR 97.24	-2.02%	INR 99.19	INR 99.19	INR 96.85	284.34K
2026-07-13	INR 99.24	+3.86%	INR 94.70	INR 100.04	INR 94.62	1.78M
2026-07-10	INR 95.55	+0.30%	INR 95.77	INR 97.05	INR 94.97	629.41K
2026-07-09	INR 95.26	+1.85%	INR 93.80	INR 95.90	INR 93.70	408.48K
2026-07-08	INR 93.53	-1.63%	INR 94.10	INR 96.54	INR 93.21	1.07M
2026-07-07	INR 95.08	-1.56%	INR 96.59	INR 96.81	INR 94.40	1.07M
2026-07-06	INR 96.59	-1.33%	INR 98.10	INR 98.40	INR 96.00	740.13K
2026-07-03	INR 97.89	-0.41%	INR 98.87	INR 99.68	INR 97.55	861.18K
2026-07-02	INR 98.29	+2.26%	INR 97.09	INR 99.65	INR 97.09	1.28M
2026-07-01	INR 96.12	-0.10%	INR 96.40	INR 98.44	INR 95.92	794.89K
2026-06-30	INR 96.22	-0.17%	INR 96.24	INR 97.29	INR 96.00	458.31K
2026-06-29	INR 96.38	-1.22%	INR 97.64	INR 98.38	INR 94.20	1.29M
2026-06-26	INR 97.57	0.00%	INR 97.57	INR 97.57	INR 97.57	0
2026-06-25	INR 97.57	-2.90%	INR 100.90	INR 101.46	INR 97.25	968.53K
2026-06-24	INR 100.48	+3.31%	INR 97.00	INR 102.69	INR 96.95	1.84M
2026-06-23	INR 97.26	-1.29%	INR 99.00	INR 99.00	INR 96.50	610.29K
2026-06-22	INR 98.53	+1.39%	INR 97.95	INR 99.99	INR 97.95	1.42M
2026-06-19	INR 97.18	-2.14%	INR 98.90	INR 99.17	INR 96.60	1.33M
2026-06-18	INR 99.31	+0.01%	INR 99.30	INR 100.20	INR 98.61	740.77K
2026-06-17	INR 99.30	-1.40%	INR 100.91	INR 102.80	INR 98.71	1.87M
2026-06-16	INR 100.71	+0.59%	INR 100.97	INR 102.30	INR 99.67	607.27K
2026-06-15	INR 100.12	+1.81%	INR 100.18	INR 101.75	INR 99.65	797.09K
2026-06-12	INR 98.34	+3.10%	INR 97.00	INR 98.74	INR 96.34	354.63K
2026-06-11	INR 95.38	-2.04%	INR 96.91	INR 98.00	INR 95.12	376.42K
2026-06-10	INR 97.37	-1.38%	INR 98.73	INR 100.61	INR 96.91	373.85K
2026-06-09	INR 98.73	+1.26%	INR 97.57	INR 99.31	INR 97.57	5.01M
2026-06-08	INR 97.50	-3.99%	INR 99.55	INR 100.64	INR 96.98	620.01K
2026-06-05	INR 101.55	+0.73%	INR 101.14	INR 102.54	INR 99.45	5.90M
2026-06-04	INR 100.81	+2.64%	INR 97.33	INR 101.60	INR 97.25	862.86K
2026-06-03	INR 98.22	-0.87%	INR 99.40	INR 99.88	INR 96.50	641.04K
2026-06-02	INR 99.08	-0.15%	INR 98.99	INR 99.54	INR 97.80	510.92K
2026-06-01	INR 99.23	-0.94%	INR 100.00	INR 101.55	INR 97.95	911.03K
2026-05-29	INR 100.17	-1.79%	INR 102.50	INR 102.90	INR 98.20	2.91M