Allied Blenders and Distillers Limited (BOM:544203)
India
· Delayed Price · Currency is INR 474.30
+23.30 (5.17%)
At close: Mar 6, 2026
BOM:544203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 451.00 | 479.35 | 449.35 | 474.30 | 474.30 | 5.17% | 34,512 |
| Mar 5, 2026 | 450.20 | 458.40 | 442.20 | 451.00 | 451.00 | 0.20% | 17,028 |
| Mar 4, 2026 | 461.55 | 464.15 | 448.00 | 450.10 | 450.10 | -4.38% | 13,773 |
| Mar 2, 2026 | 428.55 | 474.80 | 428.55 | 470.70 | 470.70 | -0.91% | 19,910 |
| Feb 27, 2026 | 480.05 | 484.70 | 471.75 | 475.00 | 475.00 | -2.45% | 10,084 |
| Feb 26, 2026 | 490.40 | 494.45 | 481.50 | 486.95 | 486.95 | -0.71% | 15,836 |
| Feb 25, 2026 | 498.05 | 502.50 | 485.30 | 490.45 | 490.45 | -1.20% | 18,820 |
| Feb 24, 2026 | 500.10 | 502.85 | 488.00 | 496.40 | 496.40 | -0.99% | 8,965 |
| Feb 23, 2026 | 501.25 | 507.45 | 498.20 | 501.35 | 501.35 | 0.04% | 15,399 |
| Feb 20, 2026 | 503.00 | 506.15 | 496.40 | 501.15 | 501.15 | -1.03% | 21,713 |
| Feb 19, 2026 | 518.05 | 522.00 | 503.30 | 506.35 | 506.35 | -2.93% | 26,080 |
| Feb 18, 2026 | 525.05 | 529.30 | 518.10 | 521.65 | 521.65 | -0.50% | 6,554 |
| Feb 17, 2026 | 528.30 | 530.95 | 521.65 | 524.25 | 524.25 | -0.59% | 16,945 |
| Feb 16, 2026 | 530.05 | 531.75 | 517.40 | 527.35 | 527.35 | -0.37% | 32,581 |
| Feb 13, 2026 | 526.20 | 539.40 | 523.70 | 529.30 | 529.30 | -1.74% | 21,826 |
| Feb 12, 2026 | 510.05 | 543.55 | 510.05 | 538.70 | 538.70 | 5.05% | 68,307 |
| Feb 11, 2026 | 513.00 | 515.00 | 505.00 | 512.80 | 512.80 | 0.35% | 11,599 |
| Feb 10, 2026 | 506.30 | 520.00 | 506.30 | 511.00 | 511.00 | 0.10% | 16,342 |
| Feb 9, 2026 | 519.80 | 519.80 | 501.55 | 510.50 | 510.50 | -0.95% | 25,262 |
| Feb 6, 2026 | 505.05 | 516.35 | 505.05 | 515.40 | 515.40 | 0.15% | 12,654 |
| Feb 5, 2026 | 510.35 | 517.00 | 499.65 | 514.65 | 514.65 | 0.94% | 12,062 |
| Feb 4, 2026 | 509.65 | 516.40 | 500.60 | 509.85 | 509.85 | 0.04% | 38,902 |
| Feb 3, 2026 | 496.05 | 519.70 | 496.05 | 509.65 | 509.65 | 2.85% | 26,129 |
| Feb 2, 2026 | 491.65 | 499.50 | 466.75 | 495.55 | 495.55 | 1.11% | 28,669 |
| Feb 1, 2026 | 486.35 | 504.70 | 475.35 | 490.10 | 490.10 | 0.84% | 16,272 |
| Jan 30, 2026 | 450.55 | 498.00 | 443.75 | 486.00 | 486.00 | 6.58% | 35,729 |
| Jan 29, 2026 | 459.90 | 465.15 | 453.00 | 456.00 | 456.00 | -1.59% | 32,283 |
| Jan 28, 2026 | 450.15 | 465.75 | 449.00 | 463.35 | 463.35 | 1.90% | 33,136 |
| Jan 27, 2026 | 458.25 | 458.25 | 436.00 | 454.70 | 454.70 | 1.33% | 41,621 |
| Jan 23, 2026 | 451.90 | 462.15 | 437.30 | 448.75 | 448.75 | 0.63% | 41,593 |
| Jan 22, 2026 | 446.90 | 450.00 | 437.90 | 445.95 | 445.95 | 2.16% | 45,481 |
| Jan 21, 2026 | 438.45 | 442.25 | 429.30 | 436.50 | 436.50 | -0.63% | 26,438 |
| Jan 20, 2026 | 450.75 | 456.20 | 438.00 | 439.25 | 439.25 | -3.04% | 36,834 |
| Jan 19, 2026 | 474.85 | 474.85 | 450.15 | 453.00 | 453.00 | -4.26% | 54,532 |
| Jan 16, 2026 | 473.55 | 486.45 | 470.20 | 473.15 | 473.15 | -0.41% | 38,025 |
| Jan 14, 2026 | 481.05 | 485.00 | 473.00 | 475.10 | 475.10 | -1.69% | 41,414 |
| Jan 13, 2026 | 487.15 | 497.00 | 480.70 | 483.25 | 483.25 | -0.69% | 39,272 |
| Jan 12, 2026 | 501.75 | 501.75 | 483.10 | 486.60 | 486.60 | -2.68% | 27,400 |
| Jan 9, 2026 | 519.85 | 519.85 | 497.40 | 500.00 | 500.00 | -3.01% | 66,492 |
| Jan 8, 2026 | 534.70 | 535.00 | 514.00 | 515.50 | 515.50 | -3.03% | 29,021 |
| Jan 7, 2026 | 551.40 | 557.10 | 525.00 | 531.60 | 531.60 | -3.57% | 71,082 |
| Jan 6, 2026 | 574.15 | 574.20 | 548.10 | 551.30 | 551.30 | -3.98% | 111,255 |
| Jan 5, 2026 | 579.35 | 590.90 | 572.65 | 574.15 | 574.15 | -1.05% | 31,059 |
| Jan 2, 2026 | 600.05 | 600.40 | 575.35 | 580.25 | 580.25 | -3.42% | 30,121 |
| Jan 1, 2026 | 613.20 | 621.80 | 598.00 | 600.80 | 600.80 | -2.01% | 17,660 |
| Dec 31, 2025 | 588.35 | 617.70 | 587.00 | 613.10 | 613.10 | 3.33% | 51,916 |
| Dec 30, 2025 | 602.05 | 604.45 | 586.65 | 593.35 | 593.35 | -1.40% | 19,692 |
| Dec 29, 2025 | 613.35 | 615.10 | 591.55 | 601.80 | 601.80 | -1.89% | 24,067 |
| Dec 26, 2025 | 618.00 | 619.00 | 610.30 | 613.40 | 613.40 | -1.18% | 8,551 |
| Dec 24, 2025 | 625.90 | 632.80 | 620.00 | 620.75 | 620.75 | -0.82% | 10,222 |
| Dec 23, 2025 | 629.70 | 632.95 | 622.60 | 625.90 | 625.90 | -0.22% | 8,504 |
| Dec 22, 2025 | 619.80 | 630.00 | 618.00 | 627.30 | 627.30 | 0.50% | 25,126 |
| Dec 19, 2025 | 618.00 | 627.45 | 614.05 | 624.20 | 624.20 | 1.72% | 17,593 |
| Dec 18, 2025 | 611.30 | 619.50 | 600.60 | 613.65 | 613.65 | 0.38% | 18,871 |
| Dec 17, 2025 | 621.55 | 625.50 | 609.00 | 611.30 | 611.30 | -1.89% | 8,881 |
| Dec 16, 2025 | 623.45 | 630.00 | 619.00 | 623.10 | 623.10 | -0.42% | 9,072 |
| Dec 15, 2025 | 620.55 | 633.00 | 620.00 | 625.70 | 625.70 | 0.11% | 16,314 |
| Dec 12, 2025 | 616.00 | 626.95 | 616.00 | 625.00 | 625.00 | 1.77% | 14,585 |
| Dec 11, 2025 | 616.00 | 629.00 | 611.00 | 614.10 | 614.10 | -0.30% | 16,122 |
| Dec 10, 2025 | 617.00 | 628.95 | 606.75 | 615.95 | 615.95 | 0.16% | 31,880 |
| Dec 9, 2025 | 608.15 | 622.95 | 595.50 | 614.95 | 614.95 | 1.13% | 38,730 |
| Dec 8, 2025 | 628.05 | 629.95 | 603.00 | 608.10 | 608.10 | -3.18% | 20,444 |
| Dec 5, 2025 | 632.30 | 633.30 | 620.00 | 628.05 | 628.05 | -0.18% | 30,078 |
| Dec 4, 2025 | 620.15 | 630.00 | 615.00 | 629.20 | 629.20 | 2.00% | 42,428 |
| Dec 3, 2025 | 600.15 | 622.95 | 600.15 | 616.85 | 616.85 | 2.95% | 56,495 |
| Dec 2, 2025 | 622.85 | 622.85 | 597.45 | 599.20 | 599.20 | -3.74% | 35,409 |
| Dec 1, 2025 | 651.50 | 651.50 | 617.45 | 622.50 | 622.50 | -4.79% | 149,702 |
| Nov 28, 2025 | 655.40 | 680.60 | 645.00 | 653.85 | 653.85 | -0.24% | 41,104 |
| Nov 27, 2025 | 651.60 | 670.00 | 647.75 | 655.45 | 655.45 | 0.60% | 28,788 |
| Nov 26, 2025 | 662.65 | 662.65 | 647.15 | 651.55 | 651.55 | -1.45% | 37,540 |
| Nov 25, 2025 | 650.90 | 667.25 | 641.35 | 661.15 | 661.15 | 1.57% | 19,533 |
| Nov 24, 2025 | 648.35 | 654.60 | 645.30 | 650.90 | 650.90 | 0.27% | 15,271 |
| Nov 21, 2025 | 650.20 | 665.50 | 639.00 | 649.15 | 649.15 | -0.92% | 47,864 |
| Nov 20, 2025 | 665.00 | 674.00 | 648.90 | 655.20 | 655.20 | -0.78% | 25,647 |
| Nov 19, 2025 | 670.00 | 672.55 | 657.00 | 660.35 | 660.35 | -0.51% | 26,504 |
| Nov 18, 2025 | 671.45 | 678.55 | 660.45 | 663.75 | 663.75 | -0.96% | 29,384 |
| Nov 17, 2025 | 646.15 | 672.70 | 644.35 | 670.15 | 670.15 | 2.84% | 58,942 |
| Nov 14, 2025 | 627.95 | 655.70 | 620.20 | 651.65 | 651.65 | 4.21% | 24,388 |
| Nov 13, 2025 | 643.80 | 644.55 | 624.80 | 625.35 | 625.35 | -1.74% | 33,854 |
| Nov 12, 2025 | 623.45 | 638.75 | 612.10 | 636.40 | 636.40 | 3.03% | 97,232 |
| Nov 11, 2025 | 623.00 | 629.25 | 609.05 | 617.70 | 617.70 | -0.85% | 59,832 |
| Nov 10, 2025 | 642.15 | 646.80 | 620.65 | 623.00 | 623.00 | -2.95% | 33,941 |
| Nov 7, 2025 | 640.05 | 652.60 | 634.95 | 641.95 | 641.95 | 0.40% | 44,935 |
| Nov 6, 2025 | 667.70 | 671.95 | 635.00 | 639.40 | 639.40 | -4.97% | 132,544 |
| Nov 4, 2025 | 689.60 | 696.90 | 663.65 | 672.85 | 672.85 | -1.56% | 57,167 |
| Nov 3, 2025 | 719.95 | 719.95 | 663.90 | 683.50 | 683.50 | 3.26% | 101,853 |
| Oct 31, 2025 | 647.35 | 671.95 | 638.00 | 661.95 | 661.95 | 3.60% | 56,011 |
| Oct 30, 2025 | 648.30 | 653.90 | 637.55 | 638.95 | 638.95 | -1.44% | 26,254 |
| Oct 29, 2025 | 614.25 | 654.50 | 613.35 | 648.30 | 648.30 | 6.01% | 63,275 |
| Oct 28, 2025 | 612.00 | 618.15 | 604.20 | 611.55 | 611.55 | -0.24% | 30,114 |
| Oct 27, 2025 | 617.90 | 628.65 | 601.80 | 613.05 | 613.05 | -0.73% | 24,961 |
| Oct 24, 2025 | 627.00 | 640.00 | 613.65 | 617.55 | 617.55 | -1.26% | 45,892 |
| Oct 23, 2025 | 607.95 | 629.00 | 605.30 | 625.40 | 625.40 | 3.62% | 53,847 |
| Oct 21, 2025 | 589.75 | 609.00 | 586.35 | 603.55 | 603.55 | 3.66% | 74,829 |
| Oct 20, 2025 | 551.55 | 587.60 | 551.00 | 582.25 | 582.25 | 5.64% | 53,464 |
| Oct 17, 2025 | 539.35 | 562.00 | 539.35 | 551.15 | 551.15 | 1.64% | 59,391 |
| Oct 16, 2025 | 541.75 | 547.00 | 537.00 | 542.25 | 542.25 | 0.12% | 32,571 |
| Oct 15, 2025 | 525.00 | 544.85 | 525.00 | 541.60 | 541.60 | 2.29% | 16,332 |
| Oct 14, 2025 | 528.45 | 537.00 | 526.15 | 529.45 | 529.45 | 0.12% | 30,288 |
| Oct 13, 2025 | 544.95 | 551.45 | 525.75 | 528.80 | 528.80 | -2.99% | 42,539 |