Skip to main content
Aditya Birla Capital Limited (NSE:ABCAPITAL)
India flag India · Delayed Price · Currency is INR
326.55
-1.05 (-0.32%)
At close: Mar 6, 2026

Aditya Birla Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026326.95332.10325.45326.55326.55-0.32%5,030,480
Mar 5, 2026325.00328.75320.20327.60327.601.88%3,698,123
Mar 4, 2026335.10335.10318.90321.55321.55-4.90%5,827,934
Mar 2, 2026333.00346.00331.90338.10338.10-1.84%6,839,776
Feb 27, 2026357.70357.70338.20344.45344.45-3.29%103,307,500
Feb 26, 2026354.00359.00351.50356.15356.150.86%5,866,534
Feb 25, 2026351.50360.00350.20353.10353.101.09%16,813,610
Feb 24, 2026345.00351.00338.75349.30349.300.90%10,786,930
Feb 23, 2026346.15350.95342.85346.20346.200.39%8,310,977
Feb 20, 2026345.00346.65337.30344.85344.850.16%5,688,023
Feb 19, 2026350.00350.95340.60344.30344.30-1.50%6,020,376
Feb 18, 2026348.70350.70346.30349.55349.550.17%3,968,030
Feb 17, 2026344.90350.00342.10348.95348.951.13%5,250,034
Feb 16, 2026335.00345.80331.10345.05345.052.63%4,781,245
Feb 13, 2026344.00344.00334.50336.20336.20-2.45%5,436,281
Feb 12, 2026342.55346.30340.15344.65344.650.12%5,135,493
Feb 11, 2026354.70354.90342.15344.25344.25-2.69%6,630,768
Feb 10, 2026348.50355.80345.95353.75353.750.24%5,675,126
Feb 9, 2026350.05355.40348.30352.90352.901.48%4,187,610
Feb 6, 2026344.00349.30335.30347.75347.750.90%4,235,574
Feb 5, 2026347.00347.10335.00344.65344.65-0.56%7,513,726
Feb 4, 2026353.00353.00342.25346.60346.600.33%7,998,567
Feb 3, 2026348.00360.85341.10345.45345.453.72%7,998,256
Feb 2, 2026327.50338.10317.00333.05333.051.17%9,513,611
Feb 1, 2026340.60342.85326.00329.20329.20-3.12%4,045,667
Jan 30, 2026342.00343.75336.10339.80339.80-1.31%5,757,878
Jan 29, 2026347.55352.45333.60344.30344.30-1.15%6,295,760
Jan 28, 2026348.50352.90344.65348.30348.30-0.17%5,150,983
Jan 27, 2026348.20352.20342.90348.90348.900.42%3,391,971
Jan 23, 2026354.55358.00344.30347.45347.45-1.99%3,892,734
Jan 22, 2026351.90357.90347.75354.50354.502.38%7,255,233
Jan 21, 2026354.60356.75343.10346.25346.25-2.56%8,135,875
Jan 20, 2026361.10366.10353.75355.35355.35-1.59%5,387,549
Jan 19, 2026362.00362.50356.00361.10361.10-0.25%3,460,851
Jan 16, 2026360.00363.85357.60362.00362.000.95%4,322,481
Jan 14, 2026350.80359.40347.50358.60358.602.21%4,102,260
Jan 13, 2026356.90359.55345.00350.85350.85-1.24%3,297,853
Jan 12, 2026351.50357.65349.25355.25355.250.40%2,707,320
Jan 9, 2026357.00363.30351.45353.85353.85-1.31%3,959,855
Jan 8, 2026362.40363.10354.60358.55358.55-0.71%2,771,525
Jan 7, 2026360.65363.00354.00361.10361.100.12%2,789,835
Jan 6, 2026364.50369.30358.55360.65360.65-0.73%3,511,118
Jan 5, 2026362.05366.50360.05363.30363.300.57%2,663,037
Jan 2, 2026363.00366.30359.65361.25361.25-0.19%2,625,417
Jan 1, 2026357.70362.75353.70361.95361.951.19%3,449,064
Dec 31, 2025350.85359.65349.05357.70357.702.40%6,976,404
Dec 30, 2025346.75351.80345.65349.30349.300.74%17,642,730
Dec 29, 2025349.70350.00344.55346.75346.75-0.40%2,840,688
Dec 26, 2025348.20349.95344.00348.15348.150.22%3,234,018
Dec 24, 2025347.00355.35346.25347.40347.400.17%4,581,179
Dec 23, 2025348.00348.75344.30346.80346.800.20%2,418,910
Dec 22, 2025350.05352.70344.10346.10346.10-0.75%4,340,353
Dec 19, 2025345.45349.70343.45348.70348.701.29%4,825,518
Dec 18, 2025347.90349.60342.70344.25344.25-0.74%3,210,234
Dec 17, 2025348.90353.40344.70346.80346.80-0.36%3,413,456
Dec 16, 2025352.50353.40346.10348.05348.05-1.07%3,580,090
Dec 15, 2025362.70362.70351.40351.80351.80-3.07%4,422,870
Dec 12, 2025356.50364.35353.85362.95362.952.40%3,678,788
Dec 11, 2025361.50362.25353.25354.45354.45-1.25%3,905,889
Dec 10, 2025365.30368.95357.45358.95358.95-1.40%4,228,919
Dec 9, 2025356.70366.80353.20364.05364.051.95%5,835,578
Dec 8, 2025358.70358.70353.50357.10357.10-0.46%3,662,524
Dec 5, 2025349.40360.60346.05358.75358.752.68%4,438,367
Dec 4, 2025349.20350.95347.70349.40349.40-0.17%1,540,673
Dec 3, 2025356.00356.80347.30350.00350.00-1.62%3,307,025
Dec 2, 2025356.10359.00353.80355.75355.75-0.10%2,767,486
Dec 1, 2025358.00360.15355.10356.10356.10-0.54%4,583,272
Nov 28, 2025353.00360.15351.00358.05358.051.79%8,364,994
Nov 27, 2025350.00353.40349.40351.75351.750.56%3,510,742
Nov 26, 2025346.95350.80344.40349.80349.801.26%5,456,898
Nov 25, 2025333.95346.80332.30345.45345.454.10%12,471,890
Nov 24, 2025325.65333.95323.30331.85331.851.90%3,631,529
Nov 21, 2025327.00328.90324.20325.65325.65-0.67%2,675,777
Nov 20, 2025331.95332.90327.10327.85327.85-0.85%1,938,976
Nov 19, 2025332.80335.65330.10330.65330.65-0.74%1,918,944
Nov 18, 2025336.00336.50330.50333.10333.10-0.51%2,174,919
Nov 17, 2025332.50337.10331.30334.80334.801.03%2,075,864
Nov 14, 2025330.25334.15328.25331.40331.40-0.12%1,639,627
Nov 13, 2025328.00335.00328.00331.80331.800.67%2,993,535
Nov 12, 2025329.35333.10327.90329.60329.600.08%2,257,142
Nov 11, 2025332.90333.90322.60329.35329.35-1.26%4,844,131
Nov 10, 2025338.90338.95332.95333.55333.55-1.35%3,483,201
Nov 7, 2025324.15345.40322.60338.10338.103.38%13,494,100
Nov 6, 2025331.05332.35324.60327.05327.05-1.33%4,018,689
Nov 4, 2025335.40336.00330.15331.45331.45-0.84%3,901,005
Nov 3, 2025325.65335.70325.00334.25334.253.10%7,344,038
Oct 31, 2025326.95333.30322.25324.20324.20-0.80%14,315,490
Oct 30, 2025310.80328.80309.60326.80326.805.15%27,939,510
Oct 29, 2025313.00313.50307.50310.80310.80-0.58%3,630,708
Oct 28, 2025316.10318.30308.70312.60312.600.60%9,270,341
Oct 27, 2025306.15311.90305.50310.75310.751.50%2,223,082
Oct 24, 2025308.85309.95303.95306.15306.15-0.60%2,651,597
Oct 23, 2025304.95311.80303.70308.00308.001.03%4,382,309
Oct 21, 2025306.20306.80302.40304.85304.85-0.16%442,795
Oct 20, 2025301.00306.40300.30305.35305.352.02%3,365,472
Oct 17, 2025300.00301.80296.80299.30299.30-0.23%2,265,020
Oct 16, 2025303.50305.20299.40300.00300.00-1.15%2,120,108
Oct 15, 2025298.00305.35298.00303.50303.501.85%3,564,186
Oct 14, 2025300.45302.40295.10298.00298.00-0.35%4,315,572
Oct 13, 2025292.00300.40289.90299.05299.051.94%5,572,609