Allied Blenders and Distillers Limited (BOM:544203)
India
· Delayed Price · Currency is INR 616.85
+17.65 (2.95%)
At close: Dec 3, 2025
BOM:544203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 547.95 | 563.10 | 543.00 | 545.10 | 545.10 | -0.05% | 27,795 |
| Oct 9, 2025 | 545.75 | 553.35 | 542.90 | 545.35 | 545.35 | -0.78% | 11,883 |
| Oct 8, 2025 | 540.05 | 554.05 | 540.05 | 549.65 | 549.65 | 0.55% | 15,469 |
| Oct 7, 2025 | 556.65 | 560.00 | 543.35 | 546.65 | 546.65 | -1.67% | 19,561 |
| Oct 6, 2025 | 559.35 | 559.35 | 549.35 | 555.95 | 555.95 | 0.55% | 21,197 |
| Oct 3, 2025 | 539.60 | 556.00 | 527.40 | 552.90 | 552.90 | 4.39% | 40,814 |
| Oct 1, 2025 | 510.00 | 533.30 | 509.25 | 529.65 | 529.65 | 4.32% | 48,673 |
| Sep 30, 2025 | 511.65 | 516.75 | 505.00 | 507.70 | 507.70 | -0.68% | 19,149 |
| Sep 29, 2025 | 525.95 | 525.95 | 508.50 | 511.20 | 511.20 | -0.81% | 19,042 |
| Sep 26, 2025 | 523.35 | 523.70 | 510.05 | 515.35 | 515.35 | -1.53% | 13,727 |
| Sep 25, 2025 | 532.05 | 537.55 | 522.00 | 523.35 | 523.35 | -2.09% | 20,318 |
| Sep 24, 2025 | 528.45 | 539.20 | 525.85 | 534.50 | 534.50 | 0.62% | 16,781 |
| Sep 23, 2025 | 548.95 | 548.95 | 530.30 | 531.20 | 531.20 | -1.96% | 26,750 |
| Sep 22, 2025 | 549.05 | 555.45 | 538.00 | 541.80 | 541.80 | -1.39% | 12,695 |
| Sep 19, 2025 | 557.95 | 559.90 | 548.00 | 549.45 | 549.45 | -0.15% | 11,892 |
| Sep 18, 2025 | 545.00 | 553.00 | 542.95 | 550.25 | 550.25 | 1.20% | 27,343 |
| Sep 17, 2025 | 554.05 | 555.95 | 534.65 | 543.70 | 543.70 | -1.41% | 29,890 |
| Sep 16, 2025 | 564.15 | 564.20 | 549.00 | 551.45 | 551.45 | -2.25% | 31,184 |
| Sep 15, 2025 | 555.00 | 565.65 | 549.00 | 564.15 | 564.15 | 3.35% | 124,793 |
| Sep 12, 2025 | 536.00 | 548.00 | 525.80 | 545.85 | 545.85 | 3.00% | 80,414 |
| Sep 11, 2025 | 515.00 | 532.30 | 509.50 | 529.95 | 529.95 | 4.46% | 63,828 |
| Sep 10, 2025 | 511.50 | 513.95 | 505.00 | 507.30 | 507.30 | 0.18% | 6,552 |
| Sep 9, 2025 | 515.35 | 515.35 | 504.15 | 506.40 | 506.40 | -0.71% | 5,857 |
| Sep 8, 2025 | 500.90 | 515.60 | 496.35 | 510.00 | 510.00 | 1.82% | 49,176 |
| Sep 5, 2025 | 502.00 | 502.95 | 491.00 | 500.90 | 500.90 | 1.38% | 29,890 |
| Sep 4, 2025 | 498.00 | 503.00 | 493.00 | 494.10 | 494.10 | 0.20% | 35,848 |
| Sep 3, 2025 | 509.00 | 511.75 | 491.45 | 493.10 | 493.10 | -2.68% | 19,754 |
| Sep 2, 2025 | 519.90 | 520.90 | 504.85 | 506.70 | 506.70 | -2.03% | 47,901 |
| Sep 1, 2025 | 512.95 | 523.00 | 502.60 | 517.20 | 517.20 | 2.26% | 53,910 |
| Aug 29, 2025 | 502.20 | 515.40 | 502.20 | 505.75 | 505.75 | 0.71% | 37,420 |
| Aug 28, 2025 | 509.25 | 513.75 | 498.30 | 502.20 | 502.20 | -1.37% | 17,035 |
| Aug 26, 2025 | 524.95 | 524.95 | 506.00 | 509.15 | 509.15 | -0.32% | 23,405 |
| Aug 25, 2025 | 526.95 | 526.95 | 509.60 | 510.80 | 510.80 | -2.10% | 18,172 |
| Aug 22, 2025 | 524.50 | 532.80 | 517.95 | 521.75 | 521.75 | -0.49% | 20,365 |
| Aug 21, 2025 | 532.90 | 532.90 | 521.85 | 524.30 | 524.30 | 0.38% | 17,407 |
| Aug 20, 2025 | 536.05 | 539.45 | 520.00 | 522.30 | 522.30 | -1.02% | 45,254 |
| Aug 19, 2025 | 496.65 | 529.90 | 496.65 | 527.70 | 527.70 | 6.25% | 65,530 |
| Aug 18, 2025 | 491.60 | 506.20 | 491.60 | 496.65 | 496.65 | 1.03% | 10,252 |
| Aug 14, 2025 | 500.00 | 500.00 | 488.00 | 491.60 | 491.60 | -0.41% | 7,257 |
| Aug 13, 2025 | 494.00 | 497.20 | 486.50 | 493.60 | 493.60 | -0.09% | 41,165 |
| Aug 12, 2025 | 490.00 | 497.85 | 490.00 | 494.05 | 494.05 | 0.70% | 21,502 |
| Aug 11, 2025 | 495.50 | 501.05 | 486.35 | 490.60 | 490.60 | -1.15% | 9,631 |
| Aug 8, 2025 | 502.30 | 506.30 | 494.00 | 496.30 | 496.30 | -1.65% | 22,238 |
| Aug 7, 2025 | 498.70 | 510.55 | 485.20 | 504.65 | 504.65 | 1.66% | 17,665 |
| Aug 6, 2025 | 510.95 | 510.95 | 493.20 | 496.40 | 496.40 | -2.43% | 27,378 |
| Aug 5, 2025 | 534.00 | 540.00 | 507.10 | 508.75 | 508.75 | -3.94% | 79,185 |
| Aug 4, 2025 | 511.10 | 530.00 | 507.90 | 529.60 | 529.60 | 3.68% | 87,592 |
| Aug 1, 2025 | 521.95 | 531.55 | 510.00 | 510.80 | 510.80 | -0.85% | 160,147 |
| Jul 31, 2025 | 491.45 | 522.80 | 481.80 | 515.20 | 515.20 | 4.35% | 74,635 |
| Jul 30, 2025 | 499.00 | 511.55 | 490.55 | 493.70 | 493.70 | 1.32% | 120,685 |
| Jul 29, 2025 | 476.90 | 491.45 | 472.30 | 487.25 | 487.25 | 2.07% | 14,760 |
| Jul 28, 2025 | 459.75 | 482.60 | 458.95 | 477.35 | 477.35 | 3.85% | 20,906 |
| Jul 25, 2025 | 470.05 | 473.40 | 458.10 | 459.65 | 459.65 | -2.21% | 20,172 |
| Jul 24, 2025 | 474.00 | 478.60 | 468.00 | 470.05 | 470.05 | -0.82% | 32,290 |
| Jul 23, 2025 | 491.45 | 491.45 | 472.25 | 473.95 | 473.95 | -2.10% | 21,990 |
| Jul 22, 2025 | 474.95 | 486.20 | 471.15 | 484.10 | 484.10 | 2.70% | 25,718 |
| Jul 21, 2025 | 479.25 | 483.65 | 468.45 | 471.35 | 471.35 | -1.61% | 17,774 |
| Jul 18, 2025 | 497.00 | 497.00 | 474.05 | 479.05 | 479.05 | -3.73% | 71,718 |
| Jul 17, 2025 | 494.00 | 499.00 | 489.00 | 497.60 | 497.60 | 1.17% | 17,280 |
| Jul 16, 2025 | 492.15 | 499.00 | 487.15 | 491.85 | 491.85 | 0.14% | 35,496 |
| Jul 15, 2025 | 487.70 | 505.00 | 481.90 | 491.15 | 491.15 | 0.71% | 105,384 |
| Jul 14, 2025 | 452.70 | 492.35 | 444.75 | 487.70 | 487.70 | 8.96% | 211,377 |