Allied Blenders and Distillers Limited (NSE:ABDL)
India
· Delayed Price · Currency is INR 548.70
-5.85 (-1.05%)
Apr 28, 2026, 3:30 PM IST
NSE:ABDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 552.00 | 559.35 | 539.35 | 544.05 | 544.05 | -1.89% | 163,779 |
| Apr 27, 2026 | 563.45 | 564.30 | 552.20 | 554.55 | 554.55 | -0.67% | 102,883 |
| Apr 24, 2026 | 562.00 | 569.95 | 548.65 | 558.30 | 558.30 | -0.51% | 189,555 |
| Apr 23, 2026 | 552.00 | 573.90 | 550.00 | 561.15 | 561.15 | 1.46% | 336,248 |
| Apr 22, 2026 | 564.55 | 567.75 | 551.00 | 553.10 | 553.10 | -2.13% | 239,436 |
| Apr 21, 2026 | 574.30 | 578.90 | 563.45 | 565.15 | 565.15 | -1.44% | 234,420 |
| Apr 20, 2026 | 575.00 | 588.00 | 566.95 | 573.40 | 573.40 | -0.07% | 560,110 |
| Apr 17, 2026 | 545.00 | 576.00 | 542.55 | 573.80 | 573.80 | 6.36% | 1,080,376 |
| Apr 16, 2026 | 519.80 | 545.50 | 516.80 | 539.50 | 539.50 | 4.32% | 841,156 |
| Apr 15, 2026 | 509.00 | 520.90 | 506.00 | 517.15 | 517.15 | 3.45% | 541,596 |
| Apr 13, 2026 | 500.00 | 507.95 | 489.60 | 499.90 | 499.90 | -1.86% | 588,895 |
| Apr 10, 2026 | 473.00 | 513.20 | 470.10 | 509.40 | 509.40 | 9.18% | 2,138,634 |
| Apr 9, 2026 | 451.60 | 476.80 | 451.60 | 466.55 | 466.55 | 2.06% | 619,812 |
| Apr 8, 2026 | 444.00 | 461.00 | 430.05 | 457.15 | 457.15 | 8.82% | 646,841 |
| Apr 7, 2026 | 425.00 | 429.00 | 416.70 | 420.10 | 420.10 | -1.73% | 326,476 |
| Apr 6, 2026 | 423.80 | 431.65 | 413.10 | 427.50 | 427.50 | 0.86% | 356,175 |
| Apr 2, 2026 | 410.00 | 428.20 | 406.30 | 423.85 | 423.85 | 0.55% | 351,760 |
| Apr 1, 2026 | 405.10 | 424.50 | 404.05 | 421.55 | 421.55 | 4.33% | 528,378 |
| Mar 30, 2026 | 395.10 | 414.70 | 388.00 | 404.05 | 404.05 | 1.76% | 1,446,683 |
| Mar 27, 2026 | 408.50 | 410.00 | 386.25 | 397.05 | 397.05 | -2.80% | 1,388,011 |
| Mar 25, 2026 | 402.00 | 416.90 | 397.50 | 408.50 | 408.50 | 3.18% | 727,015 |
| Mar 24, 2026 | 394.90 | 402.85 | 385.35 | 395.90 | 395.90 | 3.06% | 686,563 |
| Mar 23, 2026 | 408.65 | 408.90 | 382.10 | 384.15 | 384.15 | -5.95% | 509,598 |
| Mar 20, 2026 | 414.50 | 418.55 | 405.00 | 408.45 | 408.45 | -1.08% | 359,806 |
| Mar 19, 2026 | 418.50 | 422.90 | 411.20 | 412.90 | 412.90 | -2.48% | 285,954 |
| Mar 18, 2026 | 425.00 | 432.55 | 418.80 | 423.40 | 423.40 | 0.80% | 447,892 |
| Mar 17, 2026 | 439.95 | 441.30 | 417.60 | 420.05 | 420.05 | -5.03% | 653,529 |
| Mar 16, 2026 | 444.20 | 450.20 | 435.30 | 442.30 | 442.30 | 0.18% | 340,551 |
| Mar 13, 2026 | 463.60 | 468.95 | 438.10 | 441.50 | 441.50 | -4.77% | 381,216 |
| Mar 12, 2026 | 465.00 | 472.05 | 459.60 | 463.60 | 463.60 | -2.08% | 148,372 |
| Mar 11, 2026 | 480.50 | 487.50 | 470.00 | 473.45 | 473.45 | -0.98% | 168,049 |
| Mar 10, 2026 | 469.00 | 480.00 | 459.25 | 478.15 | 478.15 | 3.97% | 231,127 |
| Mar 9, 2026 | 473.00 | 473.95 | 453.15 | 459.90 | 459.90 | -3.10% | 221,589 |
| Mar 6, 2026 | 451.45 | 479.65 | 448.95 | 474.60 | 474.60 | 5.13% | 1,335,217 |
| Mar 5, 2026 | 455.95 | 459.00 | 442.30 | 451.45 | 451.45 | 0.30% | 356,705 |
| Mar 4, 2026 | 458.75 | 467.40 | 447.30 | 450.10 | 450.10 | -4.44% | 422,574 |
| Mar 2, 2026 | 445.00 | 475.00 | 445.00 | 471.00 | 471.00 | -1.07% | 300,291 |
| Feb 27, 2026 | 485.10 | 490.00 | 470.90 | 476.10 | 476.10 | -2.34% | 220,616 |
| Feb 26, 2026 | 487.00 | 494.55 | 481.55 | 487.50 | 487.50 | -0.50% | 111,585 |
| Feb 25, 2026 | 502.00 | 503.00 | 484.90 | 489.95 | 489.95 | -1.18% | 214,609 |
| Feb 24, 2026 | 499.00 | 502.60 | 487.90 | 495.80 | 495.80 | -1.13% | 173,797 |
| Feb 23, 2026 | 505.00 | 508.00 | 498.15 | 501.45 | 501.45 | 0.13% | 115,769 |
| Feb 20, 2026 | 501.50 | 510.00 | 495.95 | 500.80 | 500.80 | -1.04% | 162,762 |
| Feb 19, 2026 | 521.95 | 523.50 | 502.70 | 506.05 | 506.05 | -2.91% | 227,682 |
| Feb 18, 2026 | 529.00 | 529.60 | 518.00 | 521.20 | 521.20 | -0.71% | 332,167 |
| Feb 17, 2026 | 525.00 | 531.10 | 522.30 | 524.95 | 524.95 | -0.44% | 178,507 |
| Feb 16, 2026 | 532.05 | 537.35 | 515.50 | 527.25 | 527.25 | -0.36% | 361,236 |
| Feb 13, 2026 | 530.00 | 539.55 | 523.15 | 529.15 | 529.15 | -1.72% | 429,481 |
| Feb 12, 2026 | 515.00 | 544.00 | 515.00 | 538.40 | 538.40 | 4.93% | 1,107,401 |
| Feb 11, 2026 | 513.40 | 515.00 | 505.55 | 513.10 | 513.10 | 0.44% | 189,228 |
| Feb 10, 2026 | 507.20 | 520.00 | 506.80 | 510.85 | 510.85 | 0.16% | 229,490 |
| Feb 9, 2026 | 516.80 | 516.80 | 501.10 | 510.05 | 510.05 | -0.91% | 329,117 |
| Feb 6, 2026 | 510.00 | 518.00 | 506.00 | 514.75 | 514.75 | -0.04% | 160,684 |
| Feb 5, 2026 | 510.95 | 516.95 | 498.95 | 514.95 | 514.95 | 0.77% | 315,912 |
| Feb 4, 2026 | 509.05 | 517.00 | 498.10 | 511.00 | 511.00 | 0.33% | 298,265 |
| Feb 3, 2026 | 505.00 | 519.35 | 504.80 | 509.30 | 509.30 | 2.69% | 645,205 |
| Feb 2, 2026 | 491.10 | 500.00 | 466.30 | 495.95 | 495.95 | 0.95% | 612,254 |
| Feb 1, 2026 | 486.90 | 504.75 | 475.00 | 491.30 | 491.30 | 1.06% | 347,623 |
| Jan 30, 2026 | 450.00 | 497.00 | 443.60 | 486.15 | 486.15 | 6.57% | 971,257 |
| Jan 29, 2026 | 463.50 | 465.00 | 452.65 | 456.20 | 456.20 | -1.53% | 506,532 |
| Jan 28, 2026 | 454.20 | 465.90 | 448.50 | 463.30 | 463.30 | 2.01% | 676,721 |
| Jan 27, 2026 | 453.00 | 457.95 | 435.65 | 454.15 | 454.15 | 1.21% | 657,821 |
| Jan 23, 2026 | 445.50 | 462.30 | 436.90 | 448.70 | 448.70 | 0.72% | 790,604 |
| Jan 22, 2026 | 445.05 | 449.90 | 437.35 | 445.50 | 445.50 | 2.12% | 457,748 |
| Jan 21, 2026 | 439.50 | 442.55 | 429.50 | 436.25 | 436.25 | -0.74% | 548,439 |
| Jan 20, 2026 | 453.50 | 456.70 | 437.60 | 439.50 | 439.50 | -3.09% | 723,701 |
| Jan 19, 2026 | 473.00 | 475.90 | 451.10 | 453.50 | 453.50 | -4.09% | 597,332 |
| Jan 16, 2026 | 475.15 | 487.05 | 470.05 | 472.85 | 472.85 | -0.48% | 568,397 |
| Jan 14, 2026 | 483.15 | 486.00 | 472.90 | 475.15 | 475.15 | -1.66% | 349,481 |
| Jan 13, 2026 | 491.15 | 502.00 | 480.65 | 483.15 | 483.15 | -0.64% | 336,747 |
| Jan 12, 2026 | 500.00 | 501.05 | 482.65 | 486.25 | 486.25 | -3.09% | 557,906 |
| Jan 9, 2026 | 515.20 | 519.85 | 497.55 | 501.75 | 501.75 | -2.61% | 568,143 |
| Jan 8, 2026 | 533.00 | 535.90 | 513.50 | 515.20 | 515.20 | -3.14% | 854,295 |
| Jan 7, 2026 | 551.00 | 557.85 | 524.20 | 531.90 | 531.90 | -3.53% | 1,244,100 |
| Jan 6, 2026 | 573.00 | 576.85 | 548.00 | 551.35 | 551.35 | -4.05% | 1,069,710 |
| Jan 5, 2026 | 580.00 | 590.80 | 572.55 | 574.65 | 574.65 | -0.92% | 522,026 |
| Jan 2, 2026 | 601.35 | 602.40 | 575.10 | 580.00 | 580.00 | -3.52% | 699,146 |
| Jan 1, 2026 | 616.15 | 622.00 | 598.00 | 601.15 | 601.15 | -2.02% | 433,065 |
| Dec 31, 2025 | 590.55 | 617.50 | 586.80 | 613.55 | 613.55 | 3.39% | 455,969 |
| Dec 30, 2025 | 603.00 | 604.00 | 586.20 | 593.45 | 593.45 | -1.34% | 303,972 |
| Dec 29, 2025 | 610.00 | 615.85 | 592.15 | 601.50 | 601.50 | -1.96% | 470,226 |
| Dec 26, 2025 | 618.00 | 619.30 | 610.20 | 613.55 | 613.55 | -1.27% | 220,353 |
| Dec 24, 2025 | 626.30 | 632.95 | 618.05 | 621.45 | 621.45 | -0.77% | 177,411 |
| Dec 23, 2025 | 630.40 | 633.00 | 623.00 | 626.30 | 626.30 | -0.17% | 163,369 |
| Dec 22, 2025 | 623.00 | 630.00 | 617.65 | 627.35 | 627.35 | 0.66% | 171,361 |
| Dec 19, 2025 | 619.40 | 627.90 | 613.80 | 623.25 | 623.25 | 1.62% | 174,428 |
| Dec 18, 2025 | 611.05 | 616.90 | 600.40 | 613.30 | 613.30 | 0.37% | 227,582 |
| Dec 17, 2025 | 622.00 | 626.35 | 607.00 | 611.05 | 611.05 | -1.99% | 135,845 |
| Dec 16, 2025 | 625.40 | 631.00 | 619.00 | 623.45 | 623.45 | -0.42% | 154,626 |
| Dec 15, 2025 | 624.80 | 634.25 | 619.40 | 626.10 | 626.10 | 0.21% | 161,931 |
| Dec 12, 2025 | 616.00 | 626.50 | 616.00 | 624.80 | 624.80 | 1.63% | 211,410 |
| Dec 11, 2025 | 620.00 | 628.80 | 609.75 | 614.75 | 614.75 | -0.26% | 293,879 |
| Dec 10, 2025 | 618.00 | 629.00 | 612.00 | 616.35 | 616.35 | 0.45% | 202,708 |
| Dec 9, 2025 | 612.00 | 623.30 | 595.85 | 613.60 | 613.60 | 0.99% | 438,837 |
| Dec 8, 2025 | 626.00 | 630.15 | 602.50 | 607.60 | 607.60 | -3.32% | 410,048 |
| Dec 5, 2025 | 631.05 | 633.50 | 619.60 | 628.45 | 628.45 | -0.06% | 289,812 |
| Dec 4, 2025 | 624.40 | 630.30 | 615.00 | 628.80 | 628.80 | 1.95% | 392,788 |
| Dec 3, 2025 | 602.40 | 623.45 | 602.40 | 616.75 | 616.75 | 3.03% | 775,210 |
| Dec 2, 2025 | 622.00 | 622.00 | 597.10 | 598.60 | 598.60 | -3.91% | 996,873 |
| Dec 1, 2025 | 652.00 | 652.00 | 618.00 | 622.95 | 622.95 | -4.72% | 882,838 |