Associated Alcohols & Breweries Limited (BOM:507526)
India
· Delayed Price · Currency is INR 886.70
+4.80 (0.54%)
At close: Apr 29, 2026
BOM:507526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 903.00 | 904.05 | 876.00 | 881.90 | 881.90 | -1.93% | 733 |
| Apr 27, 2026 | 890.50 | 906.65 | 890.50 | 899.25 | 899.25 | 0.79% | 1,721 |
| Apr 24, 2026 | 914.50 | 926.90 | 885.70 | 892.20 | 892.20 | -3.27% | 2,627 |
| Apr 23, 2026 | 924.25 | 956.00 | 916.70 | 922.35 | 922.35 | -0.21% | 2,905 |
| Apr 22, 2026 | 900.05 | 930.95 | 900.05 | 924.25 | 924.25 | 1.30% | 1,783 |
| Apr 21, 2026 | 887.00 | 930.55 | 887.00 | 912.35 | 912.35 | 2.94% | 2,148 |
| Apr 20, 2026 | 904.75 | 904.75 | 874.70 | 886.30 | 886.30 | -2.04% | 1,612 |
| Apr 17, 2026 | 910.00 | 924.35 | 897.30 | 904.75 | 904.75 | -0.24% | 2,527 |
| Apr 16, 2026 | 890.00 | 915.60 | 874.35 | 906.90 | 906.90 | 2.49% | 2,316 |
| Apr 15, 2026 | 876.35 | 899.90 | 873.00 | 884.90 | 884.90 | 3.23% | 1,751 |
| Apr 13, 2026 | 864.95 | 875.15 | 838.50 | 857.25 | 857.25 | -2.73% | 2,585 |
| Apr 10, 2026 | 823.70 | 911.95 | 822.15 | 881.30 | 881.30 | 8.32% | 4,561 |
| Apr 9, 2026 | 815.10 | 831.15 | 811.00 | 813.60 | 813.60 | 0.33% | 1,309 |
| Apr 8, 2026 | 806.00 | 816.00 | 793.80 | 810.95 | 810.95 | 3.31% | 3,739 |
| Apr 7, 2026 | 769.10 | 788.40 | 764.10 | 784.95 | 784.95 | 1.33% | 2,100 |
| Apr 6, 2026 | 731.00 | 781.60 | 717.05 | 774.65 | 774.65 | 6.63% | 5,960 |
| Apr 2, 2026 | 700.00 | 727.20 | 700.00 | 726.50 | 726.50 | 0.89% | 1,754 |
| Apr 1, 2026 | 703.05 | 729.00 | 684.00 | 720.10 | 720.10 | 8.17% | 2,536 |
| Mar 30, 2026 | 680.05 | 705.00 | 663.40 | 665.70 | 665.70 | -2.76% | 14,281 |
| Mar 27, 2026 | 723.95 | 723.95 | 674.70 | 684.60 | 684.60 | -6.03% | 8,891 |
| Mar 25, 2026 | 728.85 | 741.45 | 721.00 | 728.55 | 728.55 | 1.50% | 4,247 |
| Mar 24, 2026 | 729.00 | 732.55 | 713.10 | 717.75 | 717.75 | -0.22% | 4,052 |
| Mar 23, 2026 | 727.00 | 729.50 | 705.00 | 719.30 | 719.30 | -1.16% | 4,246 |
| Mar 20, 2026 | 739.90 | 747.95 | 724.60 | 727.75 | 727.75 | 0.87% | 1,407 |
| Mar 19, 2026 | 740.05 | 745.55 | 720.30 | 721.45 | 721.45 | -3.06% | 4,599 |
| Mar 18, 2026 | 713.65 | 765.50 | 711.40 | 744.25 | 744.25 | 5.33% | 8,225 |
| Mar 17, 2026 | 702.00 | 722.00 | 700.30 | 706.60 | 706.60 | -0.95% | 2,661 |
| Mar 16, 2026 | 716.80 | 717.30 | 698.00 | 713.35 | 713.35 | -0.48% | 5,461 |
| Mar 13, 2026 | 730.05 | 731.35 | 714.20 | 716.80 | 716.80 | -1.86% | 7,371 |
| Mar 12, 2026 | 734.05 | 751.40 | 725.10 | 730.40 | 730.40 | -2.35% | 6,741 |
| Mar 11, 2026 | 760.70 | 770.00 | 744.00 | 747.95 | 747.95 | -0.39% | 3,618 |
| Mar 10, 2026 | 744.55 | 761.00 | 733.30 | 750.90 | 750.90 | 0.85% | 4,804 |
| Mar 9, 2026 | 751.00 | 769.45 | 737.30 | 744.55 | 744.55 | -2.70% | 1,651 |
| Mar 6, 2026 | 783.95 | 800.00 | 759.55 | 765.20 | 765.20 | 0.94% | 5,985 |
| Mar 5, 2026 | 765.50 | 795.50 | 748.00 | 758.10 | 758.10 | -0.97% | 2,861 |
| Mar 4, 2026 | 775.05 | 796.40 | 760.00 | 765.50 | 765.50 | -2.56% | 4,599 |
| Mar 2, 2026 | 787.50 | 799.90 | 774.40 | 785.60 | 785.60 | -2.49% | 2,566 |
| Feb 27, 2026 | 818.95 | 818.95 | 794.20 | 805.70 | 805.70 | 0.51% | 4,169 |
| Feb 26, 2026 | 801.05 | 824.25 | 793.00 | 801.65 | 801.65 | -1.88% | 1,445 |
| Feb 25, 2026 | 829.80 | 837.85 | 812.80 | 817.00 | 817.00 | -1.16% | 1,301 |
| Feb 24, 2026 | 825.00 | 837.35 | 814.50 | 826.60 | 826.60 | -0.91% | 3,259 |
| Feb 23, 2026 | 859.60 | 874.00 | 831.05 | 834.20 | 834.20 | -2.64% | 2,212 |
| Feb 20, 2026 | 863.00 | 863.00 | 851.50 | 856.85 | 856.85 | -0.85% | 613 |
| Feb 19, 2026 | 868.45 | 875.25 | 859.00 | 864.20 | 864.20 | -1.43% | 1,305 |
| Feb 18, 2026 | 847.25 | 884.00 | 845.80 | 876.75 | 876.75 | 2.90% | 2,180 |
| Feb 17, 2026 | 867.35 | 876.10 | 850.00 | 852.05 | 852.05 | -1.98% | 1,066 |
| Feb 16, 2026 | 897.30 | 897.30 | 866.35 | 869.25 | 869.25 | -0.71% | 267 |
| Feb 13, 2026 | 905.00 | 905.00 | 872.10 | 875.45 | 875.45 | -1.73% | 1,706 |
| Feb 12, 2026 | 876.40 | 906.40 | 872.85 | 890.90 | 890.90 | 1.27% | 1,941 |
| Feb 11, 2026 | 853.35 | 885.00 | 851.75 | 879.75 | 879.75 | 2.60% | 1,417 |
| Feb 10, 2026 | 855.60 | 918.10 | 824.25 | 857.45 | 857.45 | 1.77% | 3,009 |
| Feb 9, 2026 | 861.20 | 865.00 | 841.00 | 842.50 | 842.50 | -1.15% | 2,910 |
| Feb 6, 2026 | 859.00 | 859.00 | 842.15 | 852.30 | 852.30 | -0.68% | 1,253 |
| Feb 5, 2026 | 888.95 | 918.00 | 845.05 | 858.15 | 858.15 | -3.76% | 5,928 |
| Feb 4, 2026 | 904.45 | 910.50 | 885.25 | 891.70 | 891.70 | -1.04% | 1,642 |
| Feb 3, 2026 | 873.00 | 906.60 | 870.00 | 901.05 | 901.05 | 3.19% | 3,924 |
| Feb 2, 2026 | 829.35 | 890.00 | 813.80 | 873.20 | 873.20 | 5.29% | 14,805 |
| Feb 1, 2026 | 841.80 | 848.70 | 814.20 | 829.35 | 829.35 | -1.42% | 1,622 |
| Jan 30, 2026 | 811.90 | 850.95 | 805.25 | 841.30 | 841.30 | 2.42% | 1,186 |
| Jan 29, 2026 | 817.95 | 832.65 | 795.40 | 821.45 | 821.45 | 1.02% | 1,789 |
| Jan 28, 2026 | 800.00 | 815.60 | 796.25 | 813.15 | 813.15 | 1.61% | 1,192 |
| Jan 27, 2026 | 795.00 | 801.00 | 775.85 | 800.30 | 800.30 | 1.16% | 1,811 |
| Jan 23, 2026 | 811.70 | 811.70 | 788.05 | 791.10 | 791.10 | -2.43% | 3,952 |
| Jan 22, 2026 | 825.00 | 825.00 | 798.00 | 810.80 | 810.80 | 2.19% | 2,228 |
| Jan 21, 2026 | 791.75 | 819.50 | 786.10 | 793.40 | 793.40 | -0.30% | 3,497 |
| Jan 20, 2026 | 825.70 | 833.50 | 793.50 | 795.75 | 795.75 | -4.59% | 3,526 |
| Jan 19, 2026 | 831.00 | 841.00 | 826.15 | 834.05 | 834.05 | -0.57% | 1,015 |
| Jan 16, 2026 | 868.80 | 872.40 | 835.00 | 838.85 | 838.85 | -2.88% | 4,837 |
| Jan 14, 2026 | 889.40 | 889.40 | 861.65 | 863.75 | 863.75 | -0.46% | 1,037 |
| Jan 13, 2026 | 894.05 | 919.95 | 862.30 | 867.75 | 867.75 | -3.08% | 3,855 |
| Jan 12, 2026 | 900.00 | 911.75 | 877.35 | 895.35 | 895.35 | -0.77% | 4,639 |
| Jan 9, 2026 | 926.05 | 939.25 | 898.60 | 902.30 | 902.30 | -3.15% | 2,430 |
| Jan 8, 2026 | 936.00 | 986.85 | 928.00 | 931.60 | 931.60 | -0.35% | 3,627 |
| Jan 7, 2026 | 936.70 | 946.20 | 932.00 | 934.85 | 934.85 | -0.55% | 1,241 |
| Jan 6, 2026 | 927.05 | 943.00 | 927.05 | 940.05 | 940.05 | -0.16% | 3,535 |
| Jan 5, 2026 | 937.75 | 954.70 | 937.75 | 941.55 | 941.55 | -1.28% | 2,378 |
| Jan 2, 2026 | 952.70 | 955.00 | 943.60 | 953.80 | 953.80 | 0.40% | 1,617 |
| Jan 1, 2026 | 957.60 | 959.60 | 946.45 | 950.00 | 950.00 | -0.43% | 879 |
| Dec 31, 2025 | 947.85 | 968.50 | 947.85 | 954.10 | 954.10 | 0.85% | 1,234 |
| Dec 30, 2025 | 941.00 | 961.15 | 941.00 | 946.05 | 946.05 | -0.49% | 640 |
| Dec 29, 2025 | 959.30 | 962.85 | 945.85 | 950.70 | 950.70 | -0.90% | 1,694 |
| Dec 26, 2025 | 962.50 | 969.90 | 956.75 | 959.30 | 959.30 | -0.49% | 2,830 |
| Dec 24, 2025 | 966.40 | 1,011.45 | 950.40 | 964.00 | 964.00 | 1.75% | 4,690 |
| Dec 23, 2025 | 950.00 | 957.90 | 943.65 | 947.45 | 947.45 | -0.69% | 1,320 |
| Dec 22, 2025 | 958.25 | 958.25 | 943.50 | 954.00 | 954.00 | 1.09% | 1,176 |
| Dec 19, 2025 | 936.05 | 945.70 | 931.00 | 943.70 | 943.70 | 0.93% | 732 |
| Dec 18, 2025 | 945.05 | 945.05 | 930.00 | 935.00 | 935.00 | -1.68% | 1,814 |
| Dec 17, 2025 | 953.00 | 958.85 | 945.65 | 950.95 | 950.95 | -1.10% | 984 |
| Dec 16, 2025 | 957.00 | 964.95 | 947.00 | 961.50 | 961.50 | -0.29% | 1,320 |
| Dec 15, 2025 | 979.95 | 979.95 | 952.00 | 964.25 | 964.25 | -0.11% | 851 |
| Dec 12, 2025 | 950.15 | 968.45 | 950.15 | 965.35 | 965.35 | 0.57% | 2,928 |
| Dec 11, 2025 | 937.15 | 966.10 | 936.40 | 959.90 | 959.90 | 2.08% | 3,356 |
| Dec 10, 2025 | 900.05 | 965.15 | 900.05 | 940.30 | 940.30 | -1.71% | 1,396 |
| Dec 9, 2025 | 925.10 | 964.80 | 898.50 | 956.70 | 956.70 | 2.06% | 17,441 |
| Dec 8, 2025 | 952.05 | 963.45 | 933.00 | 937.40 | 937.40 | -3.65% | 13,777 |
| Dec 5, 2025 | 967.35 | 993.75 | 957.15 | 972.95 | 972.95 | 0.44% | 1,511 |
| Dec 4, 2025 | 951.00 | 977.95 | 951.00 | 968.65 | 968.65 | 1.10% | 948 |
| Dec 3, 2025 | 978.85 | 978.85 | 949.75 | 958.15 | 958.15 | -1.94% | 2,693 |
| Dec 2, 2025 | 994.80 | 994.80 | 976.50 | 977.10 | 977.10 | -1.71% | 931 |
| Dec 1, 2025 | 979.95 | 1,002.45 | 974.65 | 994.05 | 994.05 | 2.10% | 2,635 |