Aditya Birla Lifestyle Brands Limited (BOM:544403)
India
· Delayed Price · Currency is INR 103.88
-1.97 (-1.86%)
At close: Apr 28, 2026
BOM:544403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.37 | 106.04 | 103.50 | 103.88 | 103.88 | -1.86% | 22,234 |
| Apr 27, 2026 | 105.01 | 106.66 | 105.01 | 105.85 | 105.85 | 0.61% | 40,949 |
| Apr 24, 2026 | 106.00 | 106.21 | 104.28 | 105.21 | 105.21 | -0.74% | 18,476 |
| Apr 23, 2026 | 109.39 | 109.39 | 105.76 | 105.99 | 105.99 | -2.84% | 24,665 |
| Apr 22, 2026 | 107.57 | 109.51 | 105.80 | 109.09 | 109.09 | 2.39% | 77,351 |
| Apr 21, 2026 | 105.60 | 107.89 | 105.29 | 106.54 | 106.54 | 1.76% | 36,839 |
| Apr 20, 2026 | 105.72 | 106.85 | 104.36 | 104.70 | 104.70 | -1.10% | 59,991 |
| Apr 17, 2026 | 106.53 | 107.06 | 105.05 | 105.86 | 105.86 | 0.13% | 32,456 |
| Apr 16, 2026 | 108.80 | 110.82 | 103.75 | 105.72 | 105.72 | -1.39% | 79,433 |
| Apr 15, 2026 | 105.00 | 108.20 | 104.00 | 107.21 | 107.21 | 4.16% | 64,676 |
| Apr 13, 2026 | 99.04 | 103.14 | 97.20 | 102.93 | 102.93 | 1.74% | 148,581 |
| Apr 10, 2026 | 101.29 | 102.44 | 99.82 | 101.17 | 101.17 | 1.78% | 38,775 |
| Apr 9, 2026 | 101.56 | 101.90 | 98.87 | 99.40 | 99.40 | -1.36% | 39,988 |
| Apr 8, 2026 | 101.49 | 101.99 | 98.42 | 100.77 | 100.77 | 2.84% | 80,298 |
| Apr 7, 2026 | 95.00 | 98.34 | 94.83 | 97.99 | 97.99 | 1.84% | 107,226 |
| Apr 6, 2026 | 92.77 | 96.65 | 92.77 | 96.22 | 96.22 | 2.72% | 80,230 |
| Apr 2, 2026 | 92.80 | 94.04 | 90.19 | 93.67 | 93.67 | 0.32% | 107,879 |
| Apr 1, 2026 | 92.00 | 93.90 | 89.80 | 93.37 | 93.37 | 6.04% | 113,133 |
| Mar 30, 2026 | 91.20 | 91.35 | 87.70 | 88.05 | 88.05 | -4.24% | 137,003 |
| Mar 27, 2026 | 93.00 | 94.30 | 90.05 | 91.95 | 91.95 | -1.24% | 212,950 |
| Mar 25, 2026 | 92.70 | 94.55 | 92.45 | 93.10 | 93.10 | 0.98% | 133,656 |
| Mar 24, 2026 | 93.30 | 93.30 | 91.60 | 92.20 | 92.20 | 1.04% | 112,447 |
| Mar 23, 2026 | 92.50 | 93.55 | 90.00 | 91.25 | 91.25 | -2.30% | 156,514 |
| Mar 20, 2026 | 94.95 | 96.35 | 92.50 | 93.40 | 93.40 | -0.11% | 180,983 |
| Mar 19, 2026 | 98.45 | 98.45 | 92.10 | 93.50 | 93.50 | -5.32% | 111,896 |
| Mar 18, 2026 | 97.30 | 99.55 | 96.50 | 98.75 | 98.75 | 1.75% | 93,481 |
| Mar 17, 2026 | 96.10 | 97.45 | 94.40 | 97.05 | 97.05 | 1.36% | 287,457 |
| Mar 16, 2026 | 96.80 | 97.95 | 94.65 | 95.75 | 95.75 | -1.79% | 210,532 |
| Mar 13, 2026 | 100.20 | 101.10 | 95.25 | 97.50 | 97.50 | -3.61% | 224,171 |
| Mar 12, 2026 | 101.55 | 102.20 | 99.00 | 101.15 | 101.15 | -1.32% | 87,111 |
| Mar 11, 2026 | 106.55 | 106.55 | 101.90 | 102.50 | 102.50 | -1.39% | 1,064,817 |
| Mar 10, 2026 | 98.15 | 104.80 | 98.05 | 103.95 | 103.95 | 6.45% | 124,464 |
| Mar 9, 2026 | 99.50 | 100.10 | 97.20 | 97.65 | 97.65 | -4.31% | 149,546 |
| 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 |