Aditya Birla Fashion and Retail Limited (NSE:ABFRL)
India
· Delayed Price · Currency is INR 62.42
-1.86 (-2.89%)
At close: Mar 6, 2026
NSE:ABFRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.28 | 64.76 | 61.99 | 62.42 | 62.42 | -2.89% | 2,407,538 |
| Mar 5, 2026 | 64.09 | 64.99 | 62.97 | 64.28 | 64.28 | 0.30% | 4,821,195 |
| Mar 4, 2026 | 64.60 | 65.62 | 63.05 | 64.09 | 64.09 | -2.81% | 2,713,147 |
| Mar 2, 2026 | 65.00 | 66.23 | 64.30 | 65.94 | 65.94 | -1.48% | 3,483,705 |
| Feb 27, 2026 | 68.55 | 68.55 | 66.66 | 66.93 | 66.93 | -2.36% | 1,645,884 |
| Feb 26, 2026 | 69.07 | 69.90 | 68.05 | 68.55 | 68.55 | -0.52% | 1,372,447 |
| Feb 25, 2026 | 68.33 | 69.80 | 68.33 | 68.91 | 68.91 | 0.16% | 1,019,290 |
| Feb 24, 2026 | 69.70 | 69.70 | 67.90 | 68.80 | 68.80 | -1.21% | 2,176,039 |
| Feb 23, 2026 | 69.80 | 72.45 | 69.00 | 69.64 | 69.64 | -0.30% | 3,678,544 |
| Feb 20, 2026 | 70.00 | 70.47 | 69.00 | 69.85 | 69.85 | -0.33% | 2,219,388 |
| Feb 19, 2026 | 71.82 | 71.99 | 69.65 | 70.08 | 70.08 | -2.40% | 1,596,883 |
| Feb 18, 2026 | 72.44 | 72.63 | 71.44 | 71.80 | 71.80 | -0.37% | 1,313,142 |
| Feb 17, 2026 | 72.97 | 72.97 | 71.50 | 72.07 | 72.07 | -0.57% | 3,813,765 |
| Feb 16, 2026 | 73.80 | 74.40 | 72.11 | 72.48 | 72.48 | -1.79% | 4,244,074 |
| Feb 13, 2026 | 70.00 | 75.10 | 68.32 | 73.80 | 73.80 | 5.37% | 19,443,770 |
| Feb 12, 2026 | 71.25 | 71.26 | 69.50 | 70.04 | 70.04 | -1.20% | 2,416,919 |
| Feb 11, 2026 | 72.60 | 72.94 | 70.00 | 70.89 | 70.89 | -2.88% | 3,577,718 |
| Feb 10, 2026 | 74.80 | 74.80 | 72.50 | 72.99 | 72.99 | -1.72% | 3,468,312 |
| Feb 9, 2026 | 69.49 | 75.05 | 68.22 | 74.27 | 74.27 | 7.92% | 15,609,650 |
| Feb 6, 2026 | 69.47 | 69.47 | 66.45 | 68.82 | 68.82 | -2.92% | 7,387,683 |
| Feb 5, 2026 | 69.50 | 71.20 | 68.55 | 70.89 | 70.89 | 2.98% | 6,114,739 |
| Feb 4, 2026 | 66.00 | 69.34 | 65.77 | 68.84 | 68.84 | 4.72% | 6,463,668 |
| Feb 3, 2026 | 69.90 | 69.90 | 65.40 | 65.74 | 65.74 | 2.67% | 8,657,641 |
| Feb 2, 2026 | 64.80 | 64.80 | 62.89 | 64.03 | 64.03 | -1.16% | 2,362,904 |
| Feb 1, 2026 | 67.00 | 67.49 | 64.00 | 64.78 | 64.78 | -2.45% | 2,167,026 |
| Jan 30, 2026 | 64.00 | 67.65 | 63.22 | 66.41 | 66.41 | 3.25% | 5,955,224 |
| Jan 29, 2026 | 65.20 | 65.21 | 63.51 | 64.32 | 64.32 | -1.52% | 3,217,899 |
| Jan 28, 2026 | 61.50 | 65.50 | 61.16 | 65.31 | 65.31 | 5.56% | 8,488,020 |
| Jan 27, 2026 | 62.00 | 66.23 | 59.80 | 61.87 | 61.87 | 0.37% | 21,457,250 |
| Jan 23, 2026 | 64.00 | 64.18 | 61.20 | 61.64 | 61.64 | -3.22% | 7,741,505 |
| Jan 22, 2026 | 65.50 | 66.60 | 61.88 | 63.69 | 63.69 | -1.59% | 36,028,650 |
| Jan 21, 2026 | 67.90 | 68.23 | 64.45 | 64.72 | 64.72 | -4.61% | 14,197,770 |
| Jan 20, 2026 | 68.10 | 68.99 | 65.78 | 67.85 | 67.85 | -5.62% | 92,217,390 |
| Jan 19, 2026 | 71.00 | 73.25 | 69.31 | 71.89 | 71.89 | 0.83% | 7,831,315 |
| Jan 16, 2026 | 72.91 | 73.29 | 71.00 | 71.30 | 71.30 | -2.06% | 3,098,882 |
| Jan 14, 2026 | 73.55 | 73.64 | 72.60 | 72.80 | 72.80 | -0.71% | 1,897,060 |
| Jan 13, 2026 | 74.31 | 75.05 | 72.65 | 73.32 | 73.32 | -1.33% | 2,322,703 |
| Jan 12, 2026 | 74.16 | 74.63 | 72.93 | 74.31 | 74.31 | -0.31% | 2,430,231 |
| Jan 9, 2026 | 75.14 | 76.73 | 74.01 | 74.54 | 74.54 | -0.80% | 2,919,046 |
| Jan 8, 2026 | 77.41 | 78.59 | 74.89 | 75.14 | 75.14 | -2.78% | 3,219,197 |
| Jan 7, 2026 | 77.45 | 78.35 | 76.70 | 77.29 | 77.29 | -0.21% | 2,388,290 |
| Jan 6, 2026 | 77.04 | 77.81 | 75.90 | 77.45 | 77.45 | 0.53% | 2,364,806 |
| Jan 5, 2026 | 77.90 | 77.93 | 76.77 | 77.04 | 77.04 | -1.43% | 1,677,318 |
| Jan 2, 2026 | 76.10 | 78.85 | 75.90 | 78.16 | 78.16 | 2.71% | 3,695,684 |
| Jan 1, 2026 | 76.75 | 77.09 | 75.82 | 76.10 | 76.10 | -0.89% | 1,804,455 |
| Dec 31, 2025 | 76.01 | 78.75 | 75.60 | 76.78 | 76.78 | 1.00% | 3,951,929 |
| Dec 30, 2025 | 77.00 | 77.02 | 75.55 | 76.02 | 76.02 | -1.25% | 1,632,992 |
| Dec 29, 2025 | 76.78 | 77.49 | 75.77 | 76.98 | 76.98 | 0.26% | 8,093,887 |
| Dec 26, 2025 | 77.92 | 77.93 | 76.58 | 76.78 | 76.78 | -1.46% | 7,370,156 |
| Dec 24, 2025 | 79.06 | 79.46 | 77.65 | 77.92 | 77.92 | -0.90% | 10,029,860 |
| Dec 23, 2025 | 77.78 | 79.36 | 77.05 | 78.63 | 78.63 | 1.52% | 9,892,607 |
| Dec 22, 2025 | 76.82 | 77.95 | 76.29 | 77.45 | 77.45 | 0.82% | 2,991,222 |
| Dec 19, 2025 | 75.55 | 77.28 | 74.58 | 76.82 | 76.82 | 1.86% | 2,725,648 |
| Dec 18, 2025 | 76.08 | 76.08 | 74.90 | 75.42 | 75.42 | -1.26% | 1,980,683 |
| Dec 17, 2025 | 74.05 | 78.95 | 73.79 | 76.38 | 76.38 | 2.99% | 18,439,210 |
| Dec 16, 2025 | 75.37 | 75.48 | 73.50 | 74.16 | 74.16 | -1.68% | 2,648,808 |
| Dec 15, 2025 | 77.00 | 77.66 | 75.21 | 75.43 | 75.43 | -2.88% | 2,588,807 |
| Dec 12, 2025 | 76.00 | 78.00 | 75.50 | 77.67 | 77.67 | 2.94% | 2,044,942 |
| Dec 11, 2025 | 75.74 | 75.74 | 74.49 | 75.45 | 75.45 | 0.25% | 1,534,551 |
| Dec 10, 2025 | 76.00 | 77.65 | 74.60 | 75.26 | 75.26 | -0.83% | 1,711,327 |
| Dec 9, 2025 | 74.65 | 76.09 | 73.65 | 75.89 | 75.89 | 1.76% | 3,721,714 |
| Dec 8, 2025 | 77.41 | 77.51 | 72.60 | 74.58 | 74.58 | -3.66% | 2,673,988 |
| Dec 5, 2025 | 76.48 | 77.70 | 76.25 | 77.41 | 77.41 | 1.35% | 1,945,793 |
| Dec 4, 2025 | 76.35 | 77.17 | 75.90 | 76.38 | 76.38 | -0.47% | 1,733,537 |
| Dec 3, 2025 | 77.07 | 77.23 | 75.48 | 76.74 | 76.74 | -0.44% | 2,360,515 |
| Dec 2, 2025 | 76.56 | 77.25 | 75.99 | 77.08 | 77.08 | 0.61% | 1,199,251 |
| Dec 1, 2025 | 78.16 | 78.72 | 76.50 | 76.61 | 76.61 | -1.97% | 2,491,848 |
| Nov 28, 2025 | 77.05 | 79.18 | 76.86 | 78.15 | 78.15 | 1.43% | 4,216,918 |
| Nov 27, 2025 | 77.00 | 77.47 | 76.81 | 77.05 | 77.05 | 0.14% | 971,417 |
| Nov 26, 2025 | 75.54 | 77.40 | 75.54 | 76.94 | 76.94 | 2.00% | 1,880,492 |
| Nov 25, 2025 | 75.96 | 76.60 | 74.83 | 75.43 | 75.43 | -0.30% | 1,870,732 |
| Nov 24, 2025 | 77.01 | 77.60 | 75.33 | 75.66 | 75.66 | -1.37% | 3,657,141 |
| Nov 21, 2025 | 78.25 | 78.25 | 76.18 | 76.71 | 76.71 | -2.13% | 1,719,535 |
| Nov 20, 2025 | 77.99 | 78.57 | 77.72 | 78.38 | 78.38 | 0.40% | 1,383,680 |
| Nov 19, 2025 | 77.83 | 79.20 | 77.70 | 78.07 | 78.07 | 0.31% | 2,429,773 |
| Nov 18, 2025 | 78.22 | 78.50 | 77.24 | 77.83 | 77.83 | -0.50% | 2,393,330 |
| Nov 17, 2025 | 78.00 | 79.50 | 77.70 | 78.22 | 78.22 | -0.28% | 1,873,579 |
| Nov 14, 2025 | 79.98 | 79.98 | 78.30 | 78.44 | 78.44 | -1.43% | 1,874,527 |
| Nov 13, 2025 | 80.84 | 80.85 | 79.13 | 79.58 | 79.58 | -1.56% | 3,883,210 |
| Nov 12, 2025 | 79.08 | 81.50 | 79.00 | 80.84 | 80.84 | 2.71% | 4,762,969 |
| Nov 11, 2025 | 80.06 | 80.06 | 76.96 | 78.71 | 78.71 | -1.69% | 4,201,197 |
| Nov 10, 2025 | 79.70 | 80.50 | 79.09 | 80.06 | 80.06 | 0.45% | 3,569,714 |
| Nov 7, 2025 | 77.98 | 80.31 | 76.20 | 79.70 | 79.70 | 2.07% | 6,391,113 |
| Nov 6, 2025 | 82.45 | 82.45 | 77.67 | 78.08 | 78.08 | -7.18% | 17,503,470 |
| Nov 4, 2025 | 85.70 | 86.11 | 83.55 | 84.12 | 84.12 | -1.48% | 4,744,570 |
| Nov 3, 2025 | 82.49 | 85.50 | 81.36 | 85.38 | 85.38 | 4.58% | 7,818,538 |
| Oct 31, 2025 | 83.09 | 83.35 | 81.14 | 81.64 | 81.64 | -1.56% | 2,666,702 |
| Oct 30, 2025 | 84.13 | 84.40 | 82.61 | 82.93 | 82.93 | -1.86% | 2,243,750 |
| Oct 29, 2025 | 84.30 | 85.00 | 82.42 | 84.50 | 84.50 | 0.39% | 3,981,032 |
| Oct 28, 2025 | 81.78 | 85.40 | 81.64 | 84.17 | 84.17 | 2.95% | 6,316,185 |
| Oct 27, 2025 | 82.10 | 82.89 | 81.40 | 81.76 | 81.76 | -0.21% | 2,345,575 |
| Oct 24, 2025 | 83.50 | 83.54 | 81.40 | 81.93 | 81.93 | -1.90% | 3,489,414 |
| Oct 23, 2025 | 83.91 | 85.10 | 83.30 | 83.52 | 83.52 | -0.16% | 3,738,778 |
| Oct 21, 2025 | 83.81 | 83.94 | 82.92 | 83.65 | 83.65 | 0.75% | 631,705 |
| Oct 20, 2025 | 82.59 | 83.30 | 82.05 | 83.03 | 83.03 | 0.91% | 1,487,363 |
| Oct 17, 2025 | 83.56 | 83.69 | 81.57 | 82.28 | 82.28 | -1.68% | 1,634,012 |
| Oct 16, 2025 | 83.45 | 84.19 | 82.81 | 83.69 | 83.69 | 0.29% | 2,193,997 |
| Oct 15, 2025 | 80.67 | 83.65 | 80.22 | 83.45 | 83.45 | 4.13% | 4,595,235 |
| Oct 14, 2025 | 82.14 | 82.93 | 79.95 | 80.14 | 80.14 | -2.23% | 2,901,302 |
| Oct 13, 2025 | 83.44 | 83.55 | 81.81 | 81.97 | 81.97 | -1.47% | 2,982,730 |