Aditya Birla Real Estate Ltd ABREL
NSE · India · Process Industries
INR 1,106.50-24.20 (-2.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,100.50 | -2.67% | INR 1,136.40 | INR 1,136.40 | INR 1,072.40 | 435.32K |
| 2026-09-30 | INR 1,130.70 | -2.58% | INR 1,169.90 | INR 1,183.00 | INR 1,122.10 | 276.54K |
| 2026-09-29 | INR 1,160.60 | -2.59% | INR 1,192.10 | INR 1,194.70 | INR 1,155.60 | 170.05K |
| 2026-09-28 | INR 1,191.50 | -3.20% | INR 1,230.90 | INR 1,231.00 | INR 1,181.20 |
| 335.64K |
| 2026-09-25 | INR 1,230.90 | +1.58% | INR 1,215.90 | INR 1,245.00 | INR 1,208.00 | 164.99K |
| 2026-09-24 | INR 1,211.80 | +0.45% | INR 1,200.00 | INR 1,262.90 | INR 1,189.60 | 500.79K |
| 2026-09-23 | INR 1,206.40 | +0.44% | INR 1,197.30 | INR 1,223.00 | INR 1,197.30 | 186.52K |
| 2026-09-22 | INR 1,201.10 | -2.91% | INR 1,241.40 | INR 1,250.00 | INR 1,196.50 | 183.37K |
| 2026-09-21 | INR 1,237.10 | -2.30% | INR 1,266.20 | INR 1,288.70 | INR 1,233.20 | 99.44K |
| 2026-09-18 | INR 1,266.20 | +0.70% | INR 1,264.00 | INR 1,279.00 | INR 1,249.20 | 171.32K |
| 2026-09-17 | INR 1,257.40 | +1.95% | INR 1,233.40 | INR 1,264.60 | INR 1,231.90 | 85.48K |
| 2026-09-16 | INR 1,233.40 | +0.07% | INR 1,232.80 | INR 1,250.30 | INR 1,207.00 | 167.84K |
| 2026-09-15 | INR 1,232.50 | -3.83% | INR 1,276.20 | INR 1,281.70 | INR 1,227.00 | 197.64K |
| 2026-09-14 | INR 1,281.60 | 0.00% | INR 1,281.60 | INR 1,281.60 | INR 1,281.60 | 0 |
| 2026-09-11 | INR 1,281.60 | -4.17% | INR 1,315.10 | INR 1,315.20 | INR 1,276.00 | 346.18K |
| 2026-09-10 | INR 1,337.40 | -0.04% | INR 1,345.90 | INR 1,346.00 | INR 1,323.10 | 47.08K |
| 2026-09-09 | INR 1,337.90 | -2.49% | INR 1,372.00 | INR 1,372.00 | INR 1,330.00 | 111.86K |
| 2026-09-08 | INR 1,372.10 | -0.41% | INR 1,379.80 | INR 1,380.00 | INR 1,358.10 | 53.11K |
| 2026-09-07 | INR 1,377.80 | +0.31% | INR 1,373.60 | INR 1,384.00 | INR 1,356.10 | 65.23K |
| 2026-09-04 | INR 1,373.60 | -0.24% | INR 1,376.90 | INR 1,400.90 | INR 1,362.50 | 68.68K |
| 2026-09-03 | INR 1,376.90 | +3.44% | INR 1,340.70 | INR 1,386.90 | INR 1,340.70 | 242.38K |
| 2026-09-02 | INR 1,331.10 | -1.91% | INR 1,350.30 | INR 1,350.30 | INR 1,318.70 | 84.56K |
| 2026-09-01 | INR 1,357.00 | +0.11% | INR 1,355.50 | INR 1,377.60 | INR 1,335.60 | 154.55K |
| 2026-08-31 | INR 1,355.50 | -2.27% | INR 1,390.70 | INR 1,394.20 | INR 1,350.00 | 187.06K |
| 2026-08-28 | INR 1,387.00 | -0.46% | INR 1,382.00 | INR 1,406.20 | INR 1,380.00 | 81.32K |
| 2026-08-27 | INR 1,393.40 | +0.08% | INR 1,400.00 | INR 1,404.90 | INR 1,380.00 | 111.30K |
| 2026-08-26 | INR 1,392.30 | -1.12% | INR 1,413.80 | INR 1,431.50 | INR 1,385.60 | 120.05K |
| 2026-08-25 | INR 1,408.00 | -1.52% | INR 1,425.00 | INR 1,434.40 | INR 1,401.10 | 118.35K |
| 2026-08-24 | INR 1,429.80 | +1.67% | INR 1,417.90 | INR 1,486.00 | INR 1,411.20 | 963.16K |
| 2026-08-21 | INR 1,406.30 | -2.71% | INR 1,459.90 | INR 1,465.00 | INR 1,386.50 | 399.30K |
| 2026-08-20 | INR 1,445.50 | +3.61% | INR 1,399.10 | INR 1,460.00 | INR 1,390.40 | 524.28K |
| 2026-08-19 | INR 1,395.10 | +0.31% | INR 1,377.60 | INR 1,400.00 | INR 1,377.60 | 60.73K |
| 2026-08-18 | INR 1,390.80 | -0.81% | INR 1,400.00 | INR 1,401.60 | INR 1,378.70 | 89.91K |
| 2026-08-17 | INR 1,402.10 | -0.06% | INR 1,414.90 | INR 1,443.80 | INR 1,378.70 | 174.07K |
| 2026-08-14 | INR 1,402.90 | +0.65% | INR 1,401.00 | INR 1,427.90 | INR 1,381.20 | 201.92K |
| 2026-08-13 | INR 1,393.80 | +1.34% | INR 1,375.60 | INR 1,449.00 | INR 1,372.60 | 650.51K |
| 2026-08-12 | INR 1,375.40 | -1.81% | INR 1,419.30 | INR 1,419.40 | INR 1,371.10 | 52.93K |
| 2026-08-11 | INR 1,400.80 | +0.55% | INR 1,391.00 | INR 1,405.00 | INR 1,380.20 | 52.42K |
| 2026-08-10 | INR 1,393.20 | +0.75% | INR 1,386.10 | INR 1,407.80 | INR 1,368.00 | 70.34K |
| 2026-08-07 | INR 1,382.80 | -0.58% | INR 1,400.00 | INR 1,411.00 | INR 1,378.00 | 265.74K |
| 2026-08-06 | INR 1,390.80 | -2.14% | INR 1,428.90 | INR 1,428.90 | INR 1,384.10 | 98.59K |
| 2026-08-05 | INR 1,421.20 | -0.20% | INR 1,424.60 | INR 1,458.80 | INR 1,411.70 | 96.36K |
| 2026-08-04 | INR 1,424.10 | -0.56% | INR 1,428.00 | INR 1,437.60 | INR 1,412.00 | 65.48K |
| 2026-08-03 | INR 1,432.10 | +0.99% | INR 1,446.90 | INR 1,449.50 | INR 1,415.10 | 98.61K |
| 2026-07-31 | INR 1,418.10 | +2.90% | INR 1,378.10 | INR 1,471.20 | INR 1,372.10 | 267.52K |
| 2026-07-30 | INR 1,378.10 | -1.96% | INR 1,405.00 | INR 1,407.40 | INR 1,364.90 | 74.59K |
| 2026-07-29 | INR 1,405.60 | +1.00% | INR 1,398.60 | INR 1,413.80 | INR 1,395.50 | 56.97K |
| 2026-07-28 | INR 1,391.70 | -0.61% | INR 1,401.00 | INR 1,424.00 | INR 1,387.70 | 69.11K |
| 2026-07-27 | INR 1,400.20 | +1.89% | INR 1,380.60 | INR 1,430.00 | INR 1,380.60 | 93.55K |
| 2026-07-24 | INR 1,374.20 | -1.71% | INR 1,390.10 | INR 1,394.50 | INR 1,359.10 | 113.46K |
| 2026-07-23 | INR 1,398.10 | -0.75% | INR 1,403.10 | INR 1,412.70 | INR 1,378.00 | 153.42K |
| 2026-07-22 | INR 1,408.60 | -2.54% | INR 1,446.00 | INR 1,450.70 | INR 1,398.20 | 87.32K |
| 2026-07-21 | INR 1,445.30 | +0.24% | INR 1,446.90 | INR 1,449.90 | INR 1,435.10 | 65.30K |
| 2026-07-20 | INR 1,441.80 | -0.47% | INR 1,431.70 | INR 1,456.50 | INR 1,419.20 | 81.57K |
| 2026-07-17 | INR 1,448.60 | -0.55% | INR 1,460.00 | INR 1,465.00 | INR 1,412.00 | 155.79K |
| 2026-07-16 | INR 1,456.60 | +2.10% | INR 1,435.00 | INR 1,464.50 | INR 1,407.00 | 243.68K |
| 2026-07-15 | INR 1,426.60 | +0.29% | INR 1,422.80 | INR 1,445.90 | INR 1,415.50 | 80.74K |
| 2026-07-14 | INR 1,422.50 | -0.98% | INR 1,434.00 | INR 1,438.00 | INR 1,406.00 | 104.20K |
| 2026-07-13 | INR 1,436.60 | -0.72% | INR 1,420.00 | INR 1,445.00 | INR 1,406.20 | 125.43K |
| 2026-07-10 | INR 1,447.00 | +3.06% | INR 1,415.90 | INR 1,452.00 | INR 1,404.00 | 179.36K |
| 2026-07-09 | INR 1,404.00 | +3.82% | INR 1,360.90 | INR 1,418.40 | INR 1,360.90 | 156.06K |
| 2026-07-08 | INR 1,352.40 | -4.07% | INR 1,406.50 | INR 1,427.50 | INR 1,335.60 | 163.83K |
| 2026-07-07 | INR 1,409.80 | -0.54% | INR 1,423.00 | INR 1,425.30 | INR 1,384.60 | 107.31K |
| 2026-07-06 | INR 1,417.50 | +0.85% | INR 1,416.80 | INR 1,437.30 | INR 1,401.60 | 111.64K |
| 2026-07-03 | INR 1,405.60 | -1.30% | INR 1,425.00 | INR 1,470.00 | INR 1,400.00 | 412.21K |
| 2026-07-02 | INR 1,424.10 | +2.01% | INR 1,412.40 | INR 1,444.00 | INR 1,404.00 | 289.53K |
| 2026-07-01 | INR 1,396.00 | +5.47% | INR 1,323.60 | INR 1,411.90 | INR 1,323.60 | 696.45K |
| 2026-06-30 | INR 1,323.60 | +0.65% | INR 1,325.00 | INR 1,347.80 | INR 1,307.00 | 127.04K |
| 2026-06-29 | INR 1,315.00 | -2.35% | INR 1,335.30 | INR 1,343.70 | INR 1,303.20 | 140.97K |
| 2026-06-26 | INR 1,346.70 | 0.00% | INR 1,346.70 | INR 1,346.70 | INR 1,346.70 | 0 |
| 2026-06-25 | INR 1,346.70 | +3.16% | INR 1,319.30 | INR 1,360.00 | INR 1,317.70 | 338.68K |
| 2026-06-24 | INR 1,305.50 | +0.45% | INR 1,300.00 | INR 1,316.50 | INR 1,288.50 | 139.34K |
| 2026-06-23 | INR 1,299.60 | -1.08% | INR 1,318.00 | INR 1,367.30 | INR 1,291.50 | 446.81K |
| 2026-06-22 | INR 1,313.80 | +2.68% | INR 1,280.10 | INR 1,327.80 | INR 1,280.10 | 229.71K |
| 2026-06-19 | INR 1,279.50 | -3.04% | INR 1,318.30 | INR 1,320.90 | INR 1,258.20 | 386.85K |
| 2026-06-18 | INR 1,319.60 | +1.55% | INR 1,308.00 | INR 1,328.00 | INR 1,303.10 | 133.28K |
| 2026-06-17 | INR 1,299.50 | -1.23% | INR 1,309.10 | INR 1,313.30 | INR 1,277.00 | 208.33K |
| 2026-06-16 | INR 1,315.70 | +6.10% | INR 1,245.00 | INR 1,320.00 | INR 1,245.00 | 638.37K |
| 2026-06-15 | INR 1,240.00 | +3.47% | INR 1,229.00 | INR 1,261.00 | INR 1,218.10 | 345.58K |
| 2026-06-12 | INR 1,198.40 | +1.49% | INR 1,190.00 | INR 1,228.60 | INR 1,181.40 | 261.33K |
| 2026-06-11 | INR 1,180.80 | -1.13% | INR 1,184.50 | INR 1,189.80 | INR 1,155.00 | 137.63K |
| 2026-06-10 | INR 1,194.30 | -2.01% | INR 1,219.10 | INR 1,231.00 | INR 1,184.40 | 120.87K |
| 2026-06-09 | INR 1,218.80 | +0.26% | INR 1,216.60 | INR 1,235.60 | INR 1,215.50 | 68.24K |
| 2026-06-08 | INR 1,215.70 | -1.79% | INR 1,227.90 | INR 1,237.90 | INR 1,203.20 | 105.62K |
| 2026-06-05 | INR 1,237.80 | -1.06% | INR 1,245.60 | INR 1,278.70 | INR 1,232.00 | 115.91K |
| 2026-06-04 | INR 1,251.00 | -0.30% | INR 1,254.80 | INR 1,278.80 | INR 1,241.60 | 235.97K |
| 2026-06-03 | INR 1,254.80 | +2.01% | INR 1,228.10 | INR 1,270.60 | INR 1,206.30 | 166.39K |
| 2026-06-02 | INR 1,230.10 | -1.63% | INR 1,242.00 | INR 1,259.00 | INR 1,227.50 | 119.79K |
| 2026-06-01 | INR 1,250.50 | +0.54% | INR 1,243.90 | INR 1,278.00 | INR 1,236.90 | 108.64K |
| 2026-05-29 | INR 1,243.80 | -0.72% | INR 1,248.00 | INR 1,297.70 | INR 1,225.00 | 215.12K |