Allied Blenders and Distillers Limited (BOM:544203)
India
· Delayed Price · Currency is INR 553.60
-3.70 (-0.66%)
At close: Apr 27, 2026
BOM:544203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 553.55 | 558.00 | 541.40 | 545.80 | 545.80 | -1.41% | 5,525 |
| Apr 27, 2026 | 561.15 | 564.35 | 552.05 | 553.60 | 553.60 | -0.66% | 3,397 |
| Apr 24, 2026 | 566.55 | 569.00 | 548.65 | 557.30 | 557.30 | -0.67% | 10,784 |
| Apr 23, 2026 | 551.35 | 574.90 | 550.05 | 561.05 | 561.05 | 1.49% | 20,086 |
| Apr 22, 2026 | 563.05 | 568.10 | 550.40 | 552.80 | 552.80 | -2.08% | 20,154 |
| Apr 21, 2026 | 570.15 | 578.90 | 562.35 | 564.55 | 564.55 | -1.60% | 27,496 |
| Apr 20, 2026 | 578.80 | 587.70 | 567.25 | 573.75 | 573.75 | 0.04% | 31,866 |
| Apr 17, 2026 | 548.95 | 575.00 | 541.95 | 573.50 | 573.50 | 6.22% | 91,204 |
| Apr 16, 2026 | 527.35 | 544.75 | 517.70 | 539.90 | 539.90 | 4.43% | 51,673 |
| Apr 15, 2026 | 504.15 | 520.40 | 504.15 | 517.00 | 517.00 | 3.36% | 73,058 |
| Apr 13, 2026 | 500.00 | 507.70 | 489.00 | 500.20 | 500.20 | -2.17% | 51,573 |
| Apr 10, 2026 | 474.95 | 513.45 | 470.05 | 511.30 | 511.30 | 9.53% | 186,939 |
| Apr 9, 2026 | 456.00 | 477.05 | 455.45 | 466.80 | 466.80 | 2.14% | 39,955 |
| Apr 8, 2026 | 440.00 | 460.85 | 430.00 | 457.00 | 457.00 | 8.78% | 57,699 |
| Apr 7, 2026 | 429.90 | 429.90 | 417.10 | 420.10 | 420.10 | -1.58% | 17,365 |
| Apr 6, 2026 | 424.00 | 431.05 | 413.35 | 426.85 | 426.85 | 0.68% | 36,468 |
| Apr 2, 2026 | 419.55 | 427.70 | 407.15 | 423.95 | 423.95 | 0.64% | 26,208 |
| Apr 1, 2026 | 396.05 | 424.25 | 396.05 | 421.25 | 421.25 | 4.10% | 43,442 |
| Mar 30, 2026 | 387.20 | 414.95 | 387.20 | 404.65 | 404.65 | 1.94% | 39,011 |
| Mar 27, 2026 | 416.10 | 416.10 | 386.00 | 396.95 | 396.95 | -2.80% | 47,824 |
| Mar 25, 2026 | 402.50 | 415.60 | 397.90 | 408.40 | 408.40 | 3.18% | 29,890 |
| Mar 24, 2026 | 386.55 | 402.55 | 385.65 | 395.80 | 395.80 | 3.01% | 85,503 |
| Mar 23, 2026 | 405.25 | 406.00 | 382.70 | 384.25 | 384.25 | -5.49% | 24,793 |
| Mar 20, 2026 | 416.50 | 418.05 | 404.20 | 406.55 | 406.55 | -1.48% | 22,761 |
| Mar 19, 2026 | 422.50 | 422.50 | 411.05 | 412.65 | 412.65 | -2.50% | 11,902 |
| Mar 18, 2026 | 422.00 | 432.35 | 419.00 | 423.25 | 423.25 | 0.95% | 24,067 |
| Mar 17, 2026 | 437.85 | 443.25 | 416.15 | 419.25 | 419.25 | -5.21% | 36,615 |
| Mar 16, 2026 | 441.70 | 450.35 | 435.05 | 442.30 | 442.30 | 0.15% | 27,152 |
| Mar 13, 2026 | 463.50 | 468.80 | 439.25 | 441.65 | 441.65 | -4.68% | 27,694 |
| Mar 12, 2026 | 464.05 | 471.70 | 459.90 | 463.35 | 463.35 | -2.13% | 12,885 |
| Mar 11, 2026 | 479.00 | 486.10 | 470.00 | 473.45 | 473.45 | -0.97% | 9,649 |
| Mar 10, 2026 | 469.65 | 479.60 | 458.90 | 478.10 | 478.10 | 3.79% | 17,574 |
| Mar 9, 2026 | 470.00 | 470.00 | 453.60 | 460.65 | 460.65 | -2.88% | 8,488 |
| 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 |