Aditya Birla Fashion and Retail Limited (NSE:ABFRL)
India
· Delayed Price · Currency is INR 64.61
+1.03 (1.62%)
Apr 29, 2026, 2:31 PM IST
NSE:ABFRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.35 | 64.40 | 63.50 | 63.68 | - | -0.38% | 1,400,970 |
| Apr 27, 2026 | 62.54 | 64.66 | 62.33 | 63.92 | 63.92 | 3.45% | 3,578,792 |
| Apr 24, 2026 | 63.45 | 63.79 | 61.41 | 61.79 | 61.79 | -2.23% | 2,380,448 |
| Apr 23, 2026 | 64.25 | 65.27 | 63.00 | 63.20 | 63.20 | -2.75% | 2,959,925 |
| Apr 22, 2026 | 64.65 | 65.53 | 64.35 | 64.99 | 64.99 | 0.84% | 2,753,843 |
| Apr 21, 2026 | 65.00 | 65.87 | 64.05 | 64.45 | 64.45 | -0.51% | 3,445,066 |
| Apr 20, 2026 | 64.57 | 66.60 | 63.20 | 64.78 | 64.78 | 1.05% | 6,086,930 |
| Apr 17, 2026 | 64.08 | 64.76 | 63.23 | 64.11 | 64.11 | 0.52% | 5,749,918 |
| Apr 16, 2026 | 64.20 | 65.00 | 62.60 | 63.78 | 63.78 | -0.06% | 5,644,149 |
| Apr 15, 2026 | 64.00 | 65.19 | 63.19 | 63.82 | 63.82 | 3.00% | 7,173,127 |
| Apr 13, 2026 | 59.00 | 62.33 | 57.98 | 61.96 | 61.96 | 2.70% | 10,684,100 |
| Apr 10, 2026 | 58.80 | 61.39 | 58.70 | 60.33 | 60.33 | 3.25% | 12,985,011 |
| Apr 9, 2026 | 59.84 | 60.08 | 58.05 | 58.43 | 58.43 | -1.75% | 4,864,268 |
| Apr 8, 2026 | 60.00 | 60.89 | 59.00 | 59.47 | 59.47 | 3.14% | 7,609,928 |
| Apr 7, 2026 | 58.88 | 59.44 | 57.40 | 57.66 | 57.66 | -2.17% | 3,985,705 |
| Apr 6, 2026 | 57.66 | 59.69 | 56.62 | 58.94 | 58.94 | 2.22% | 11,042,990 |
| Apr 2, 2026 | 56.35 | 58.05 | 55.22 | 57.66 | 57.66 | -0.67% | 3,563,992 |
| Apr 1, 2026 | 55.50 | 58.38 | 55.33 | 58.05 | 58.05 | 7.72% | 4,589,120 |
| Mar 30, 2026 | 56.00 | 57.15 | 53.51 | 53.89 | 53.89 | -5.54% | 7,473,955 |
| Mar 27, 2026 | 58.65 | 58.90 | 56.25 | 57.05 | 57.05 | -3.06% | 9,602,177 |
| Mar 25, 2026 | 59.00 | 60.55 | 58.35 | 58.85 | 58.85 | 1.24% | 4,635,458 |
| Mar 24, 2026 | 58.85 | 59.40 | 57.30 | 58.13 | 58.13 | 2.09% | 5,825,807 |
| Mar 23, 2026 | 59.20 | 59.30 | 55.16 | 56.94 | 56.94 | -5.07% | 8,618,261 |
| Mar 20, 2026 | 57.60 | 63.62 | 57.11 | 59.98 | 59.98 | 5.51% | 32,781,120 |
| Mar 19, 2026 | 58.50 | 58.79 | 56.52 | 56.85 | 56.85 | -4.02% | 2,707,556 |
| Mar 18, 2026 | 58.55 | 60.75 | 58.55 | 59.23 | 59.23 | 1.79% | 6,279,922 |
| Mar 17, 2026 | 58.54 | 59.10 | 57.89 | 58.19 | 58.19 | -0.51% | 4,108,524 |
| Mar 16, 2026 | 59.28 | 59.44 | 57.53 | 58.49 | 58.49 | -1.33% | 4,086,273 |
| Mar 13, 2026 | 62.00 | 62.01 | 59.01 | 59.28 | 59.28 | -4.49% | 3,563,960 |
| Mar 12, 2026 | 61.74 | 63.20 | 60.62 | 62.07 | 62.07 | 0.53% | 3,296,233 |
| Mar 11, 2026 | 61.70 | 63.49 | 61.34 | 61.74 | 61.74 | 0.03% | 7,209,647 |
| Mar 10, 2026 | 61.95 | 62.00 | 60.12 | 61.72 | 61.72 | 1.88% | 3,447,613 |
| Mar 9, 2026 | 61.20 | 61.36 | 59.31 | 60.58 | 60.58 | -2.95% | 5,223,565 |
| 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 |