Skip to main content
Aditya Birla Capital Limited (NSE:ABCAPITAL)
India flag India · Delayed Price · Currency is INR
345.85
+7.55 (2.23%)
Apr 29, 2026, 10:00 AM IST

Aditya Birla Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026342.85346.70337.45338.30338.30-1.24%4,701,866
Apr 27, 2026342.00348.95337.95342.55342.550.57%2,500,081
Apr 24, 2026349.95351.55338.65340.60340.60-2.62%4,618,358
Apr 23, 2026348.25354.35346.95349.75349.75-0.27%4,221,595
Apr 22, 2026346.35353.00345.90350.70350.701.77%4,145,966
Apr 21, 2026342.00345.90340.50344.60344.600.88%3,974,633
Apr 20, 2026341.00345.30335.75341.60341.600.35%4,145,767
Apr 17, 2026339.00341.45334.70340.40340.400.72%2,521,946
Apr 16, 2026346.10347.50336.75337.95337.95-1.67%4,048,617
Apr 15, 2026342.95350.75342.20343.70343.701.85%4,564,550
Apr 13, 2026330.10340.50325.00337.45337.45-1.30%2,762,710
Apr 10, 2026336.70342.95336.60341.90341.902.20%4,807,226
Apr 9, 2026337.90342.75332.25334.55334.55-1.14%7,163,483
Apr 8, 2026323.70340.05321.00338.40338.409.67%7,244,230
Apr 7, 2026310.45310.80304.70308.55308.55-0.88%3,296,766
Apr 6, 2026299.60312.20295.20311.30311.304.38%4,034,504
Apr 2, 2026298.90299.55287.70298.25298.25-1.54%3,682,327
Apr 1, 2026303.00308.60299.35302.90302.903.64%4,659,823
Mar 30, 2026299.35301.85290.10292.25292.25-4.42%5,990,288
Mar 27, 2026311.40311.50301.45305.75305.75-2.84%4,796,034
Mar 25, 2026307.90318.40304.55314.70314.704.07%5,956,917
Mar 24, 2026301.65305.40296.20302.40302.402.53%6,960,890
Mar 23, 2026307.00307.00292.25294.95294.95-5.24%6,021,434
Mar 20, 2026317.00317.90309.60311.25311.25-0.34%3,909,838
Mar 19, 2026322.90322.90310.75312.30312.30-4.92%2,253,224
Mar 18, 2026319.70329.35318.75328.45328.453.08%2,594,538
Mar 17, 2026314.60324.15313.60318.65318.651.29%4,360,168
Mar 16, 2026309.00317.10307.50314.60314.601.24%3,069,058
Mar 13, 2026319.00320.15309.50310.75310.75-2.88%3,871,616
Mar 12, 2026320.00325.00316.40319.95319.95-1.19%3,039,653
Mar 11, 2026334.80338.20322.20323.80323.80-2.62%3,068,108
Mar 10, 2026329.70334.20324.55332.50332.502.53%2,600,867
Mar 9, 2026314.95325.70308.00324.30324.30-0.69%4,912,005
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