Skip to main content
Aditya Birla Real Estate Limited (BOM:500040)
India flag India · Delayed Price · Currency is INR
1,509.65
+38.95 (2.65%)
At close: Apr 28, 2026

Aditya Birla Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,421.351,484.001,420.101,470.701,470.703.87%21,012
Apr 24, 20261,448.501,449.001,382.001,415.951,415.95-0.35%331,964
Apr 23, 20261,422.051,445.901,410.051,420.951,420.950.69%9,111
Apr 22, 20261,430.501,441.201,406.601,411.201,411.20-1.28%12,117
Apr 21, 20261,411.101,451.951,411.101,429.501,429.501.76%10,499
Apr 20, 20261,419.851,430.201,396.051,404.751,404.75-1.00%11,355
Apr 17, 20261,442.201,442.201,410.001,418.901,418.90-0.23%8,340
Apr 16, 20261,416.301,473.401,406.951,422.201,422.200.78%17,063
Apr 15, 20261,406.301,430.001,400.001,411.201,411.203.40%20,346
Apr 13, 20261,336.001,385.051,323.101,364.751,364.750.33%9,722
Apr 10, 20261,299.001,397.101,296.401,360.201,360.205.47%53,704
Apr 9, 20261,273.751,296.001,241.301,289.651,289.652.12%21,566
Apr 8, 20261,222.951,350.001,222.001,262.901,262.906.73%132,777
Apr 7, 20261,179.951,189.001,161.701,183.251,183.250.27%5,193
Apr 6, 20261,164.101,185.001,126.001,180.051,180.053.18%9,664
Apr 2, 20261,150.401,155.451,104.351,143.651,143.65-1.03%8,585
Apr 1, 20261,133.001,174.901,133.001,155.501,155.502.98%18,974
Mar 30, 20261,111.201,135.001,088.851,122.101,122.10-0.80%20,705
Mar 27, 20261,168.801,168.801,104.401,131.151,131.15-3.22%28,888
Mar 25, 20261,156.401,216.001,156.051,168.801,168.803.07%19,192
Mar 24, 20261,150.001,150.001,110.901,133.951,133.952.09%14,447
Mar 23, 20261,165.001,165.001,094.401,110.701,110.70-4.78%80,604
Mar 20, 20261,185.001,194.951,155.601,166.501,166.50-0.43%15,487
Mar 19, 20261,200.601,217.101,162.001,171.501,171.50-3.79%17,207
Mar 18, 20261,144.451,244.951,120.001,217.651,217.658.58%54,367
Mar 17, 20261,085.051,139.401,085.051,121.451,121.452.28%27,304
Mar 16, 20261,126.751,135.351,080.101,096.501,096.50-3.70%44,293
Mar 13, 20261,190.301,190.701,125.101,138.601,138.60-4.34%186,782
Mar 12, 20261,180.001,215.751,142.451,190.301,190.300.66%174,738
Mar 11, 20261,178.951,206.401,175.001,182.501,182.500.57%5,567
Mar 10, 20261,198.401,211.551,170.401,175.851,175.85-1.13%5,205
Mar 9, 20261,210.001,211.351,175.851,189.251,189.25-3.42%7,111
Mar 6, 20261,233.251,250.901,223.801,231.351,231.35-0.15%4,670
Mar 5, 20261,227.001,238.251,205.451,233.251,233.250.43%8,041
Mar 4, 20261,220.601,243.151,210.001,227.951,227.95-2.70%9,338
Mar 2, 20261,262.751,282.851,234.651,262.051,262.05-2.12%5,412
Feb 27, 20261,292.801,328.951,275.001,289.351,289.35-0.27%19,234
Feb 26, 20261,275.351,310.001,268.601,292.801,292.802.51%7,050
Feb 25, 20261,269.751,288.001,255.051,261.101,261.10-0.68%4,091
Feb 24, 20261,302.751,302.751,254.801,269.751,269.75-2.63%5,270
Feb 23, 20261,276.451,315.301,276.451,304.051,304.050.36%5,066
Feb 20, 20261,321.401,341.301,295.601,299.401,299.40-3.63%6,937
Feb 19, 20261,373.001,373.001,300.001,348.351,348.35-1.76%22,293
Feb 18, 20261,387.051,396.001,368.051,372.451,372.45-0.96%2,653
Feb 17, 20261,380.901,402.951,377.801,385.801,385.80-0.05%5,668
Feb 16, 20261,387.501,409.201,372.201,386.551,386.55-0.14%12,813
Feb 13, 20261,411.751,412.351,371.101,388.501,388.50-1.89%10,662
Feb 12, 20261,443.701,449.101,410.801,415.251,415.25-1.97%5,871
Feb 11, 20261,461.001,465.551,434.301,443.701,443.70-1.49%11,062
Feb 10, 20261,424.501,472.951,413.801,465.551,465.552.66%16,966
Feb 9, 20261,355.001,457.201,347.751,427.551,427.555.56%20,819
Feb 6, 20261,301.001,381.801,278.701,352.351,352.353.64%37,460
Feb 5, 20261,200.751,313.851,200.751,304.901,304.906.94%30,612
Feb 4, 20261,266.451,273.301,200.101,220.201,220.20-1.73%14,487
Feb 3, 20261,269.451,330.251,211.701,241.701,241.703.83%19,298
Feb 2, 20261,247.801,247.801,185.051,195.951,195.95-2.80%9,268
Feb 1, 20261,275.601,287.901,225.001,230.451,230.45-2.54%6,083
Jan 30, 20261,273.501,284.301,232.601,262.551,262.55-1.71%9,973
Jan 29, 20261,273.801,328.051,267.601,284.451,284.45-1.68%12,679
Jan 28, 20261,287.951,321.051,269.701,306.351,306.353.07%15,802
Jan 27, 20261,290.051,293.951,259.001,267.451,267.45-1.38%8,525
Jan 23, 20261,364.601,364.601,278.201,285.151,285.15-4.49%8,902
Jan 22, 20261,345.051,380.701,334.701,345.601,345.60-0.17%10,381
Jan 21, 20261,370.601,391.351,340.001,347.851,347.85-1.63%13,798
Jan 20, 20261,470.751,470.751,359.201,370.151,370.15-7.59%33,452
Jan 19, 20261,503.551,522.001,471.101,482.651,482.65-3.29%11,371
Jan 16, 20261,536.001,562.051,522.101,533.101,533.100.14%4,601
Jan 14, 20261,562.301,564.301,529.101,530.901,530.90-1.41%5,389
Jan 13, 20261,565.001,583.551,542.901,552.751,552.75-1.07%4,787
Jan 12, 20261,619.901,619.901,528.001,569.551,569.55-3.11%14,140
Jan 9, 20261,629.051,632.001,601.051,619.901,619.90-0.85%3,428
Jan 8, 20261,668.351,688.401,624.001,633.751,633.75-2.11%4,187
Jan 7, 20261,645.151,682.051,645.151,669.051,669.050.03%5,404
Jan 6, 20261,690.801,700.351,661.451,668.501,668.50-1.94%3,821
Jan 5, 20261,651.401,707.651,651.401,701.501,701.502.24%3,775
Jan 2, 20261,661.401,688.701,660.001,664.201,664.20-1.11%5,141
Jan 1, 20261,677.901,686.751,656.001,682.801,682.800.72%5,176
Dec 31, 20251,637.001,683.001,634.101,670.751,670.752.05%3,511
Dec 30, 20251,650.001,650.501,613.001,637.201,637.20-0.80%5,914
Dec 29, 20251,680.351,685.801,645.151,650.401,650.40-1.78%3,230
Dec 26, 20251,697.301,713.401,677.201,680.351,680.35-0.97%1,800
Dec 24, 20251,721.451,742.551,690.001,696.751,696.75-1.44%21,445
Dec 23, 20251,709.051,750.901,709.051,721.501,721.50-1.43%4,778
Dec 22, 20251,759.251,759.251,740.551,746.401,746.400.39%6,855
Dec 19, 20251,740.301,770.651,720.501,739.651,739.651.22%12,478
Dec 18, 20251,746.901,746.901,703.151,718.751,718.75-1.61%6,374
Dec 17, 20251,702.501,761.001,702.501,746.901,746.902.61%12,894
Dec 16, 20251,721.051,721.851,680.001,702.501,702.50-1.08%2,839
Dec 15, 20251,696.701,735.601,668.151,721.051,721.052.98%7,958
Dec 12, 20251,656.101,678.951,652.451,671.251,671.250.92%2,814
Dec 11, 20251,621.551,665.901,621.551,656.051,656.050.26%2,785
Dec 10, 20251,631.051,668.301,628.001,651.701,651.701.31%3,621
Dec 9, 20251,657.001,659.051,610.051,630.301,630.30-1.64%40,114
Dec 8, 20251,752.301,752.301,642.101,657.401,657.40-5.36%23,309
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