Skip to main content
Aditya Birla Lifestyle Brands Limited (NSE:ABLBL)
India flag India · Delayed Price · Currency is INR
97.60
-4.38 (-4.29%)
Mar 9, 2026, 3:30 PM IST

NSE:ABLBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026100.00100.0097.1097.6097.60-4.29%8,011,796
Mar 6, 2026103.00104.28101.16101.98101.98-1.98%7,019,502
Mar 5, 202699.90106.1098.81104.04104.044.18%7,476,504
Mar 4, 202698.40100.4997.3699.8799.87-0.93%6,579,053
Mar 2, 2026100.00101.4797.30100.81100.81-1.24%6,929,041
Feb 27, 2026103.00103.65101.62102.08102.08-0.80%489,273
Feb 26, 2026105.00106.22102.20102.90102.90-1.46%516,705
Feb 25, 2026104.51105.80103.71104.42104.42-0.02%1,537,561
Feb 24, 2026106.00106.38103.55104.44104.44-2.10%507,068
Feb 23, 2026108.34108.34105.71106.68106.680.18%458,882
Feb 20, 2026107.18107.69106.00106.49106.49-0.26%465,623
Feb 19, 2026110.45110.45106.12106.77106.77-2.17%660,611
Feb 18, 2026111.50111.50107.97109.14109.14-1.22%685,827
Feb 17, 2026111.50112.30110.11110.49110.49-0.42%466,364
Feb 16, 2026113.50113.50110.51110.96110.96-1.52%443,095
Feb 13, 2026114.00115.30111.50112.67112.67-1.30%1,012,794
Feb 12, 2026115.50115.50113.03114.15114.15-0.95%461,253
Feb 11, 2026115.79117.20113.99115.24115.240.83%985,018
Feb 10, 2026115.00115.48113.52114.29114.29-0.58%576,411
Feb 9, 2026111.31115.53111.31114.96114.963.40%1,039,349
Feb 6, 2026114.00114.00109.74111.18111.18-2.55%829,189
Feb 5, 2026115.55116.40113.50114.09114.09-1.98%532,814
Feb 4, 2026114.50117.00111.21116.40116.403.01%1,892,154
Feb 3, 2026125.58125.58111.61113.00113.007.98%8,975,144
Feb 2, 2026103.56104.95101.46104.65104.651.63%941,068
Feb 1, 2026105.40106.15102.27102.97102.97-1.96%389,531
Jan 30, 2026103.97106.34102.29105.03105.031.02%1,017,933
Jan 29, 2026103.60104.36102.32103.97103.970.36%1,207,908
Jan 28, 2026102.44104.10101.45103.60103.601.12%1,615,806
Jan 27, 2026104.00104.40100.86102.45102.45-1.03%4,633,889
Jan 23, 2026106.60106.95102.25103.52103.52-2.80%2,192,555
Jan 22, 2026113.60114.06103.62106.50106.50-6.47%11,335,950
Jan 21, 2026112.00114.89110.17113.87113.870.56%2,767,489
Jan 20, 2026110.10120.12110.10113.24113.24-2.32%7,891,410
Jan 19, 2026115.88116.44114.58115.93115.93-0.16%1,395,096
Jan 16, 2026118.79119.39115.30116.11116.11-1.43%932,047
Jan 14, 2026118.87119.06114.25117.80117.80-0.50%663,582
Jan 13, 2026121.45121.45118.00118.39118.39-1.74%625,936
Jan 12, 2026117.00121.00114.75120.49120.492.55%2,006,885
Jan 9, 2026118.00118.40116.09117.49117.49-0.43%1,001,264
Jan 8, 2026119.49120.47117.76118.00118.00-1.25%484,409
Jan 7, 2026120.95121.00118.81119.49119.49-0.49%692,392
Jan 6, 2026124.00124.05115.20120.08120.08-2.81%852,215
Jan 5, 2026125.10125.16123.41123.55123.55-1.30%516,275
Jan 2, 2026126.36126.75124.40125.18125.18-0.99%620,645
Jan 1, 2026127.54128.49124.60126.43126.43-0.90%780,259
Dec 31, 2025123.10127.93122.81127.58127.582.90%1,386,312
Dec 30, 2025122.95124.80120.96123.98123.980.84%1,450,490
Dec 29, 2025123.49124.89120.81122.95122.95-0.11%8,257,955
Dec 26, 2025123.03124.99121.81123.08123.080.04%7,372,163
Dec 24, 2025120.00124.00119.44123.03123.032.15%8,572,407
Dec 23, 2025119.93121.80117.95120.44120.440.43%9,070,159
Dec 22, 2025116.18120.16115.30119.93119.933.02%4,157,795
Dec 19, 2025123.01124.95115.00116.41116.41-4.99%14,228,125
Dec 18, 2025127.40127.59121.18122.53122.53-3.69%1,486,856
Dec 17, 2025127.40128.19125.95127.23127.230.26%1,325,146
Dec 16, 2025128.15130.68125.46126.90126.90-1.35%2,365,892
Dec 15, 2025127.66129.95127.05128.64128.640.77%1,466,478
Dec 12, 2025129.09130.76126.93127.66127.66-0.91%1,490,019
Dec 11, 2025128.70131.37127.52128.83128.830.16%1,103,764
Dec 10, 2025129.45131.55127.88128.62128.62-0.41%993,253
Dec 9, 2025128.00129.50126.00129.15129.150.47%959,734
Dec 8, 2025129.58130.28126.89128.54128.54-0.01%834,159
Dec 5, 2025132.40133.31127.20128.55128.55-2.79%1,259,117
Dec 4, 2025131.51133.25130.67132.24132.24-0.14%663,234
Dec 3, 2025131.00132.88130.07132.43132.431.08%832,929
Dec 2, 2025129.55131.94128.51131.02131.021.10%815,163
Dec 1, 2025130.11131.87129.15129.60129.60-0.44%559,776
Nov 28, 2025131.95133.40129.10130.17130.17-1.56%1,701,759
Nov 27, 2025132.24133.85131.05132.23132.23-0.32%702,796
Nov 26, 2025130.00132.97130.00132.65132.652.71%769,179
Nov 25, 2025127.06129.99126.56129.15129.151.64%1,354,638
Nov 24, 2025127.95128.11124.50127.06127.06-0.70%4,353,266
Nov 21, 2025132.00132.00127.71127.95127.95-3.24%2,323,765
Nov 20, 2025136.50137.70131.10132.23132.23-3.70%2,120,570
Nov 19, 2025140.00140.00137.01137.31137.31-1.87%782,453
Nov 18, 2025138.05142.35136.91139.92139.920.99%1,810,406
Nov 17, 2025132.55139.70132.55138.55138.553.03%2,714,806
Nov 14, 2025133.05138.25132.12134.47134.470.04%2,153,890
Nov 13, 2025129.75136.00128.51134.42134.423.43%2,674,725
Nov 12, 2025128.79131.20128.00129.96129.961.63%1,355,081
Nov 11, 2025129.99130.44126.79127.87127.87-1.63%1,796,618
Nov 10, 2025130.45130.88127.98129.99129.99-0.35%1,178,182
Nov 7, 2025132.42132.43128.73130.45130.45-1.49%1,100,258
Nov 6, 2025139.39139.39130.51132.42132.42-3.43%3,126,677
Nov 4, 2025136.89138.18135.99137.13137.130.68%1,292,118
Nov 3, 2025133.90136.70132.92136.20136.201.95%794,524
Oct 31, 2025134.65136.00133.18133.60133.60-0.71%599,044
Oct 30, 2025136.00136.16134.15134.56134.56-0.78%2,118,862
Oct 29, 2025136.90137.41135.36135.62135.62-0.54%1,344,601
Oct 28, 2025136.37138.00135.70136.36136.36-0.01%527,277
Oct 27, 2025138.85138.94135.46136.37136.37-1.50%910,493
Oct 24, 2025140.00140.71137.70138.44138.44-1.20%669,852
Oct 23, 2025140.00141.01137.95140.12140.120.66%1,231,540
Oct 21, 2025139.00140.00137.90139.20139.201.01%241,527
Oct 20, 2025136.21138.79135.10137.81137.811.01%602,056
Oct 17, 2025137.00137.09135.30136.43136.43-0.49%539,995
Oct 16, 2025137.36138.25136.65137.10137.10-0.19%560,396
Oct 15, 2025137.98138.98136.27137.36137.36-0.28%661,450
Oct 14, 2025137.50138.76136.26137.74137.74-0.96%677,893