Aditya Birla Lifestyle Brands Limited (BOM:544403)
India
· Delayed Price · Currency is INR 97.65
-4.40 (-4.31%)
At close: Mar 9, 2026
BOM:544403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.00 | 104.95 | 101.35 | 102.05 | 102.05 | -1.88% | 64,434 |
| Mar 5, 2026 | 99.90 | 106.00 | 98.80 | 104.00 | 104.00 | 4.10% | 93,412 |
| Mar 4, 2026 | 98.05 | 100.40 | 97.85 | 99.90 | 99.90 | -1.14% | 63,125 |
| Mar 2, 2026 | 99.75 | 101.50 | 97.45 | 101.05 | 101.05 | -1.03% | 125,567 |
| Feb 27, 2026 | 103.05 | 103.50 | 101.60 | 102.10 | 102.10 | -0.83% | 62,932 |
| Feb 26, 2026 | 104.35 | 105.90 | 102.15 | 102.95 | 102.95 | -1.34% | 27,550 |
| Feb 25, 2026 | 104.30 | 105.70 | 103.75 | 104.35 | 104.35 | -0.14% | 38,491 |
| Feb 24, 2026 | 106.00 | 106.25 | 103.60 | 104.50 | 104.50 | -1.88% | 39,291 |
| Feb 23, 2026 | 109.55 | 109.55 | 105.75 | 106.50 | 106.50 | 0.14% | 28,821 |
| Feb 20, 2026 | 107.10 | 107.65 | 105.85 | 106.35 | 106.35 | -0.56% | 62,506 |
| Feb 19, 2026 | 111.50 | 111.50 | 106.20 | 106.95 | 106.95 | -2.11% | 63,798 |
| Feb 18, 2026 | 111.90 | 111.90 | 108.10 | 109.25 | 109.25 | -1.13% | 58,732 |
| Feb 17, 2026 | 111.15 | 112.30 | 110.00 | 110.50 | 110.50 | -0.41% | 45,363 |
| Feb 16, 2026 | 113.50 | 113.50 | 110.55 | 110.95 | 110.95 | -1.42% | 47,239 |
| Feb 13, 2026 | 113.10 | 115.10 | 111.60 | 112.55 | 112.55 | -1.19% | 68,291 |
| Feb 12, 2026 | 115.65 | 115.65 | 113.00 | 113.90 | 113.90 | -1.21% | 44,565 |
| Feb 11, 2026 | 115.60 | 117.25 | 114.00 | 115.30 | 115.30 | 0.83% | 56,474 |
| Feb 10, 2026 | 114.60 | 115.50 | 113.90 | 114.35 | 114.35 | -0.48% | 39,471 |
| Feb 9, 2026 | 111.90 | 115.50 | 111.80 | 114.90 | 114.90 | 3.23% | 97,560 |
| Feb 6, 2026 | 114.10 | 114.10 | 109.80 | 111.30 | 111.30 | -2.62% | 48,434 |
| Feb 5, 2026 | 116.25 | 116.30 | 113.40 | 114.30 | 114.30 | -1.68% | 44,474 |
| Feb 4, 2026 | 113.95 | 117.05 | 111.20 | 116.25 | 116.25 | 2.88% | 131,347 |
| Feb 3, 2026 | 125.05 | 125.45 | 111.65 | 113.00 | 113.00 | 8.08% | 723,987 |
| Feb 2, 2026 | 103.25 | 104.95 | 101.55 | 104.55 | 104.55 | 1.60% | 36,128 |
| Feb 1, 2026 | 103.30 | 106.00 | 102.50 | 102.90 | 102.90 | -2.14% | 43,591 |
| Jan 30, 2026 | 103.85 | 106.40 | 102.30 | 105.15 | 105.15 | 1.15% | 63,869 |
| Jan 29, 2026 | 103.00 | 104.20 | 102.35 | 103.95 | 103.95 | 0.29% | 81,860 |
| Jan 28, 2026 | 101.65 | 104.20 | 101.35 | 103.65 | 103.65 | 1.02% | 163,016 |
| Jan 27, 2026 | 103.85 | 103.85 | 100.90 | 102.60 | 102.60 | -1.16% | 455,648 |
| Jan 23, 2026 | 105.20 | 106.85 | 102.65 | 103.80 | 103.80 | -2.54% | 313,541 |
| Jan 22, 2026 | 113.85 | 114.05 | 103.70 | 106.50 | 106.50 | -6.50% | 868,031 |
| Jan 21, 2026 | 111.45 | 114.90 | 110.10 | 113.90 | 113.90 | 0.49% | 257,689 |
| Jan 20, 2026 | 110.45 | 120.25 | 110.00 | 113.35 | 113.35 | -2.07% | 34,712,430 |
| Jan 19, 2026 | 116.05 | 116.50 | 114.75 | 115.75 | 115.75 | -0.34% | 49,217 |
| Jan 16, 2026 | 118.60 | 118.95 | 115.40 | 116.15 | 116.15 | -1.69% | 68,959 |
| Jan 14, 2026 | 118.35 | 119.00 | 117.20 | 118.15 | 118.15 | -0.08% | 38,930 |
| Jan 13, 2026 | 120.05 | 121.05 | 117.60 | 118.25 | 118.25 | -1.95% | 85,492 |
| Jan 12, 2026 | 117.40 | 120.90 | 114.55 | 120.60 | 120.60 | 2.73% | 51,548 |
| Jan 9, 2026 | 118.20 | 118.50 | 116.00 | 117.40 | 117.40 | -0.51% | 67,512 |
| Jan 8, 2026 | 121.45 | 121.45 | 117.70 | 118.00 | 118.00 | -1.26% | 34,513 |
| Jan 7, 2026 | 120.10 | 121.00 | 119.00 | 119.50 | 119.50 | -0.67% | 56,521 |
| Jan 6, 2026 | 123.85 | 123.85 | 119.05 | 120.30 | 120.30 | -2.59% | 38,442 |
| Jan 5, 2026 | 125.00 | 125.10 | 123.40 | 123.50 | 123.50 | -1.36% | 82,393 |
| Jan 2, 2026 | 126.10 | 126.60 | 124.60 | 125.20 | 125.20 | -0.91% | 21,588 |
| Jan 1, 2026 | 127.40 | 127.50 | 124.70 | 126.35 | 126.35 | -0.90% | 17,364 |
| Dec 31, 2025 | 125.80 | 128.10 | 122.90 | 127.50 | 127.50 | 2.95% | 52,344 |
| Dec 30, 2025 | 123.90 | 124.75 | 120.95 | 123.85 | 123.85 | 0.65% | 104,559 |
| Dec 29, 2025 | 123.00 | 124.95 | 120.90 | 123.05 | 123.05 | 0.08% | 47,246 |
| Dec 26, 2025 | 122.45 | 124.85 | 121.80 | 122.95 | 122.95 | -0.08% | 77,471 |
| Dec 24, 2025 | 120.15 | 123.95 | 119.50 | 123.05 | 123.05 | 2.54% | 127,506 |
| Dec 23, 2025 | 120.40 | 121.80 | 118.00 | 120.00 | 120.00 | 0.08% | 80,109 |
| Dec 22, 2025 | 116.10 | 120.20 | 115.40 | 119.90 | 119.90 | 2.87% | 174,766 |
| Dec 19, 2025 | 123.40 | 124.90 | 114.90 | 116.55 | 116.55 | -4.78% | 169,384 |
| Dec 18, 2025 | 127.85 | 127.85 | 121.20 | 122.40 | 122.40 | -3.77% | 79,314 |
| Dec 17, 2025 | 127.90 | 128.10 | 126.00 | 127.20 | 127.20 | 0.20% | 74,236 |
| Dec 16, 2025 | 126.10 | 130.60 | 125.50 | 126.95 | 126.95 | -1.63% | 99,286 |
| Dec 15, 2025 | 129.85 | 129.95 | 127.15 | 129.05 | 129.05 | 1.45% | 39,570 |
| Dec 12, 2025 | 128.05 | 130.80 | 126.75 | 127.20 | 127.20 | -1.47% | 79,126 |
| Dec 11, 2025 | 128.70 | 131.10 | 127.45 | 129.10 | 129.10 | 0.31% | 41,108 |
| Dec 10, 2025 | 128.05 | 131.50 | 128.00 | 128.70 | 128.70 | -0.27% | 42,643 |
| Dec 9, 2025 | 127.65 | 129.65 | 126.10 | 129.05 | 129.05 | 0.23% | 92,987 |
| Dec 8, 2025 | 127.80 | 130.25 | 126.85 | 128.75 | 128.75 | 0.12% | 61,845 |
| Dec 5, 2025 | 132.20 | 133.20 | 127.10 | 128.60 | 128.60 | -2.65% | 2,143,561 |
| Dec 4, 2025 | 131.30 | 133.15 | 130.70 | 132.10 | 132.10 | -0.26% | 863,643 |
| Dec 3, 2025 | 130.15 | 132.80 | 130.10 | 132.45 | 132.45 | 1.18% | 23,207 |
| Dec 2, 2025 | 129.50 | 131.80 | 129.00 | 130.90 | 130.90 | 1.28% | 1,073,864 |
| Dec 1, 2025 | 129.90 | 131.90 | 129.10 | 129.25 | 129.25 | -0.65% | 29,705 |
| Nov 28, 2025 | 131.35 | 133.50 | 129.65 | 130.10 | 130.10 | -1.85% | 3,350,021 |
| Nov 27, 2025 | 133.20 | 133.80 | 131.10 | 132.55 | 132.55 | -0.04% | 30,273 |
| Nov 26, 2025 | 127.65 | 132.90 | 127.65 | 132.60 | 132.60 | 2.55% | 77,484 |
| Nov 25, 2025 | 127.65 | 130.00 | 126.60 | 129.30 | 129.30 | 2.25% | 27,498 |
| Nov 24, 2025 | 127.25 | 128.05 | 124.60 | 126.45 | 126.45 | -1.13% | 64,310 |
| Nov 21, 2025 | 132.00 | 132.00 | 127.75 | 127.90 | 127.90 | -3.33% | 64,798 |
| Nov 20, 2025 | 138.70 | 138.70 | 131.10 | 132.30 | 132.30 | -3.57% | 112,545 |
| Nov 19, 2025 | 138.45 | 140.10 | 136.85 | 137.20 | 137.20 | -2.10% | 42,420 |
| Nov 18, 2025 | 137.45 | 142.45 | 136.95 | 140.15 | 140.15 | 1.23% | 92,777 |
| Nov 17, 2025 | 132.60 | 139.35 | 132.60 | 138.45 | 138.45 | 2.98% | 55,841 |
| Nov 14, 2025 | 135.50 | 137.95 | 132.05 | 134.45 | 134.45 | 0.04% | 29,603 |
| Nov 13, 2025 | 129.60 | 136.10 | 128.75 | 134.40 | 134.40 | 3.38% | 147,226 |
| Nov 12, 2025 | 129.95 | 131.10 | 128.10 | 130.00 | 130.00 | 1.60% | 70,281 |
| Nov 11, 2025 | 128.55 | 130.50 | 126.75 | 127.95 | 127.95 | -1.54% | 42,101 |
| Nov 10, 2025 | 131.05 | 131.05 | 128.10 | 129.95 | 129.95 | -0.38% | 157,866 |
| Nov 7, 2025 | 132.95 | 132.95 | 128.95 | 130.45 | 130.45 | -1.47% | 92,591 |
| Nov 6, 2025 | 139.05 | 140.00 | 130.75 | 132.40 | 132.40 | -3.46% | 151,026 |
| Nov 4, 2025 | 137.05 | 138.35 | 135.95 | 137.15 | 137.15 | 0.81% | 47,775 |
| Nov 3, 2025 | 134.00 | 136.80 | 133.00 | 136.05 | 136.05 | 1.80% | 58,305 |
| Oct 31, 2025 | 134.35 | 135.95 | 133.15 | 133.65 | 133.65 | -0.71% | 120,261 |
| Oct 30, 2025 | 135.35 | 135.95 | 134.25 | 134.60 | 134.60 | -0.77% | 46,848 |
| Oct 29, 2025 | 136.30 | 137.30 | 135.35 | 135.65 | 135.65 | -0.48% | 32,836 |
| Oct 28, 2025 | 135.45 | 138.15 | 135.45 | 136.30 | 136.30 | -0.15% | 37,492 |
| Oct 27, 2025 | 138.30 | 139.05 | 135.90 | 136.50 | 136.50 | -1.62% | 60,028 |
| Oct 24, 2025 | 140.35 | 140.70 | 137.95 | 138.75 | 138.75 | -0.93% | 32,439 |
| Oct 23, 2025 | 140.20 | 140.95 | 137.95 | 140.05 | 140.05 | 0.79% | 67,984 |
| Oct 21, 2025 | 137.55 | 139.75 | 137.55 | 138.95 | 138.95 | 0.72% | 37,058 |
| Oct 20, 2025 | 139.15 | 139.15 | 135.10 | 137.95 | 137.95 | 1.14% | 18,084 |
| Oct 17, 2025 | 136.60 | 137.00 | 135.25 | 136.40 | 136.40 | -0.44% | 18,587 |
| Oct 16, 2025 | 139.85 | 139.85 | 136.75 | 137.00 | 137.00 | -0.25% | 19,752 |
| Oct 15, 2025 | 137.85 | 138.85 | 136.30 | 137.35 | 137.35 | -0.29% | 73,355 |
| Oct 14, 2025 | 137.75 | 139.00 | 136.30 | 137.75 | 137.75 | -1.01% | 64,818 |
| Oct 13, 2025 | 143.95 | 143.95 | 138.80 | 139.15 | 139.15 | -2.49% | 47,386 |