Skip to main content
Aditya Birla Real Estate Limited (BOM:500040)
India flag India · Delayed Price · Currency is INR
1,767.10
+21.25 (1.22%)
At close: Dec 3, 2025

Aditya Birla Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,778.501,839.001,693.251,751.251,751.25-1.53%28,265
Dec 4, 20251,767.101,810.051,752.651,778.501,778.500.65%3,667
Dec 3, 20251,763.751,773.951,725.001,767.101,767.101.22%1,880
Dec 2, 20251,768.001,788.901,741.001,745.851,745.85-1.30%4,775
Dec 1, 20251,773.151,780.001,746.301,768.901,768.90-0.20%3,668
Nov 28, 20251,749.951,790.901,743.051,772.501,772.501.55%4,146
Nov 27, 20251,772.851,785.901,739.601,745.401,745.40-1.57%3,316
Nov 26, 20251,774.951,778.451,732.051,773.301,773.302.27%2,707
Nov 25, 20251,716.401,765.001,712.751,733.951,733.951.03%3,010
Nov 24, 20251,718.301,746.601,704.001,716.351,716.35-1.36%2,811
Nov 21, 20251,759.701,777.301,735.001,739.951,739.95-2.00%2,304
Nov 20, 20251,791.451,811.451,771.251,775.401,775.40-1.64%2,381
Nov 19, 20251,786.701,831.751,733.001,805.051,805.053.25%17,002
Nov 18, 20251,746.701,759.001,722.001,748.151,748.15-0.33%3,749
Nov 17, 20251,735.051,761.601,725.001,753.951,753.950.40%4,602
Nov 14, 20251,745.801,762.451,735.701,747.001,747.00-0.17%1,368
Nov 13, 20251,767.001,815.001,735.651,749.951,749.95-1.33%3,083
Nov 12, 20251,753.101,796.151,752.301,773.501,773.501.15%3,203
Nov 11, 20251,712.601,758.501,712.601,753.251,753.251.22%4,989
Nov 10, 20251,769.001,790.501,722.051,732.101,732.10-2.12%5,500
Nov 7, 20251,790.051,808.401,762.301,769.651,769.65-2.18%3,489
Nov 6, 20251,800.251,855.451,792.751,809.001,809.00-2.70%6,551
Nov 4, 20251,868.801,885.701,840.001,859.251,859.25-0.82%2,524
Nov 3, 20251,873.351,913.951,863.101,874.551,874.55-0.20%5,828
Oct 31, 20251,840.101,895.951,839.251,878.301,878.30-0.67%10,669
Oct 30, 20251,805.001,900.501,798.601,891.001,891.003.96%36,802
Oct 29, 20251,689.501,839.451,678.551,819.001,819.007.74%37,480
Oct 28, 20251,761.301,764.051,650.101,688.351,688.35-3.80%18,590
Oct 27, 20251,686.651,763.901,686.651,755.051,755.054.30%15,784
Oct 24, 20251,716.201,716.201,655.001,682.651,682.65-2,995
Oct 23, 20251,644.651,698.001,631.351,682.601,682.602.34%11,064
Oct 21, 20251,645.001,657.451,633.601,644.201,644.200.64%994
Oct 20, 20251,631.451,645.901,622.101,633.751,633.750.14%2,383
Oct 17, 20251,631.001,640.901,623.751,631.401,631.40-0.26%5,646
Oct 16, 20251,641.201,656.001,622.151,635.651,635.65-0.48%4,271
Oct 15, 20251,605.351,726.351,605.351,643.551,643.551.68%37,584
Oct 14, 20251,642.951,642.951,590.001,616.451,616.450.01%2,483
Oct 13, 20251,627.351,630.901,601.101,616.251,616.25-0.68%6,421
Oct 10, 20251,614.751,645.001,604.101,627.351,627.351.04%9,417
Oct 9, 20251,602.251,637.951,582.601,610.601,610.60-0.14%11,326
Oct 8, 20251,615.901,628.001,595.201,612.901,612.90-0.18%5,887
Oct 7, 20251,569.251,639.951,569.251,615.751,615.752.92%32,598
Oct 6, 20251,620.051,639.401,564.801,569.851,569.85-2.99%9,840
Oct 3, 20251,678.701,678.701,612.901,618.251,618.25-1.70%7,395
Oct 1, 20251,691.301,692.851,638.001,646.251,646.25-2.42%5,090
Sep 30, 20251,747.951,747.951,673.551,687.101,687.100.91%3,719
Sep 29, 20251,745.051,759.901,659.501,671.951,671.95-4.07%3,923
Sep 26, 20251,784.001,798.451,731.451,742.851,742.85-2.24%6,128
Sep 25, 20251,802.201,843.901,768.601,782.701,782.70-3.32%4,209
Sep 24, 20251,848.801,864.301,823.101,844.001,844.00-0.23%2,662
Sep 23, 20251,865.551,903.051,845.001,848.201,848.20-2.41%6,829
Sep 22, 20251,887.051,915.901,874.501,893.901,893.900.36%2,723
Sep 19, 20251,907.251,930.001,878.651,887.101,887.10-1.05%4,933
Sep 18, 20251,955.051,962.301,890.001,907.201,907.20-1.20%7,037
Sep 17, 20251,974.501,974.501,910.001,930.401,930.400.57%3,510
Sep 16, 20251,884.351,935.001,872.301,919.451,919.452.91%5,736
Sep 15, 20251,795.151,873.701,791.001,865.151,865.153.91%4,262
Sep 12, 20251,810.001,816.101,783.001,794.951,794.950.36%2,711
Sep 11, 20251,793.001,818.901,783.001,788.601,788.60-0.20%2,165
Sep 10, 20251,785.001,810.901,785.001,792.251,792.250.61%3,115
Sep 9, 20251,770.551,808.301,770.551,781.401,781.400.33%2,371
Sep 8, 20251,806.351,822.001,772.501,775.551,775.55-1.42%1,926
Sep 5, 20251,819.701,841.001,788.301,801.201,801.20-0.83%1,868
Sep 4, 20251,829.201,832.901,801.651,816.201,816.20-0.04%3,845
Sep 3, 20251,817.601,837.901,807.101,817.001,817.00-0.06%1,171
Sep 2, 20251,783.651,858.001,779.501,818.001,818.002.36%3,988
Sep 1, 20251,750.801,789.901,746.001,776.001,776.001.55%4,858
Aug 29, 20251,759.251,778.951,736.001,748.851,748.85-0.10%4,929
Aug 28, 20251,772.351,804.451,740.001,750.551,750.55-2.20%6,430
Aug 26, 20251,821.051,842.751,778.951,789.951,789.95-3.04%3,919
Aug 25, 20251,824.951,849.901,803.301,846.051,846.052.71%5,535
Aug 22, 20251,810.601,817.351,787.701,797.401,797.40-0.60%6,935
Aug 21, 20251,829.951,887.001,803.301,808.201,808.200.14%13,016
Aug 20, 20251,864.001,864.001,793.901,805.751,805.75-2.71%11,210
Aug 19, 20251,849.701,891.001,835.001,856.051,856.050.78%5,106
Aug 18, 20251,780.001,873.801,777.701,841.751,841.753.74%10,452
Aug 14, 20251,777.851,810.701,760.151,775.351,775.350.36%5,647
Aug 13, 20251,869.951,869.951,760.151,769.051,769.05-2.62%3,246
Aug 12, 20251,815.301,873.901,812.151,816.651,816.65-2.02%2,420
Aug 11, 20251,869.351,869.351,825.001,854.051,854.05-0.65%3,695
Aug 8, 20251,897.951,897.951,850.801,866.151,866.15-0.43%2,091
Aug 7, 20251,859.801,897.951,848.051,874.251,874.25-1.11%2,055
Aug 6, 20251,920.051,920.051,872.001,895.351,895.35-0.79%3,943
Aug 5, 20251,924.101,942.651,907.001,910.501,910.50-1.25%2,021
Aug 4, 20251,929.951,946.401,879.601,934.751,934.752.20%2,537
Aug 1, 20251,919.951,919.951,868.751,893.101,893.100.37%5,876
Jul 31, 20251,909.951,921.001,873.251,886.151,886.15-1.33%7,956
Jul 30, 20251,982.951,982.951,901.001,911.551,911.55-1.67%4,481
Jul 29, 20251,953.051,975.901,938.201,943.951,943.95-0.61%3,061
Jul 28, 20252,015.752,015.901,935.951,955.801,955.80-2.75%2,944
Jul 25, 20252,054.952,054.951,982.302,011.202,011.20-0.87%4,003
Jul 24, 20252,028.702,085.002,008.502,028.752,028.750.50%13,703
Jul 23, 20252,140.002,140.101,991.052,018.652,018.65-5.45%27,202
Jul 22, 20252,167.952,184.502,129.602,135.002,135.00-0.69%4,881
Jul 21, 20252,124.502,163.902,124.502,149.802,149.801.22%4,045
Jul 18, 20252,228.002,228.002,101.102,123.952,123.95-1.90%5,609
Jul 17, 20252,178.302,200.902,151.052,165.102,165.10-0.59%4,692
Jul 16, 20252,202.002,224.152,164.852,177.852,177.85-2.52%4,356
Jul 15, 20252,225.352,253.952,217.252,234.102,234.100.28%3,252
Jul 14, 20252,200.002,243.952,192.052,227.902,225.901.29%3,739