Aditya Birla Lifestyle Brands Limited (NSE:ABLBL)
India
· Delayed Price · Currency is INR 105.55
+1.55 (1.49%)
Apr 29, 2026, 12:20 PM IST
NSE:ABLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.59 | 105.97 | 103.53 | 104.00 | 104.00 | -1.74% | 405,975 |
| Apr 27, 2026 | 105.16 | 106.64 | 105.05 | 105.84 | 105.84 | 0.65% | 349,841 |
| Apr 24, 2026 | 106.13 | 106.58 | 104.32 | 105.16 | 105.16 | -0.91% | 308,123 |
| Apr 23, 2026 | 108.61 | 109.20 | 105.85 | 106.13 | 106.13 | -2.74% | 358,398 |
| Apr 22, 2026 | 107.00 | 109.55 | 105.72 | 109.12 | 109.12 | 2.52% | 1,226,476 |
| Apr 21, 2026 | 105.30 | 108.00 | 105.30 | 106.44 | 106.44 | 1.63% | 473,229 |
| Apr 20, 2026 | 106.00 | 106.90 | 104.32 | 104.73 | 104.73 | -1.05% | 787,514 |
| Apr 17, 2026 | 105.99 | 107.05 | 105.18 | 105.84 | 105.84 | 0.25% | 425,528 |
| Apr 16, 2026 | 108.39 | 110.76 | 103.60 | 105.58 | 105.58 | -1.52% | 1,623,804 |
| Apr 15, 2026 | 104.97 | 108.45 | 104.25 | 107.21 | 107.21 | 4.09% | 855,101 |
| Apr 13, 2026 | 99.15 | 103.25 | 97.34 | 103.00 | 103.00 | 1.82% | 767,196 |
| Apr 10, 2026 | 100.14 | 102.49 | 99.79 | 101.16 | 101.16 | 1.55% | 408,109 |
| Apr 9, 2026 | 100.50 | 101.83 | 98.89 | 99.62 | 99.62 | -1.20% | 417,370 |
| Apr 8, 2026 | 101.00 | 102.03 | 98.40 | 100.83 | 100.83 | 2.93% | 695,714 |
| Apr 7, 2026 | 95.50 | 98.49 | 94.60 | 97.96 | 97.96 | 1.96% | 1,881,599 |
| Apr 6, 2026 | 93.47 | 96.76 | 93.15 | 96.08 | 96.08 | 2.79% | 1,259,122 |
| Apr 2, 2026 | 92.80 | 94.00 | 90.20 | 93.47 | 93.47 | -0.05% | 806,175 |
| Apr 1, 2026 | 89.30 | 94.00 | 89.30 | 93.52 | 93.52 | 6.00% | 1,586,959 |
| Mar 30, 2026 | 91.01 | 91.40 | 87.91 | 88.23 | 88.23 | -4.08% | 2,911,597 |
| Mar 27, 2026 | 93.08 | 94.39 | 90.11 | 91.98 | 91.98 | -1.18% | 2,192,567 |
| Mar 25, 2026 | 92.70 | 94.45 | 92.25 | 93.08 | 93.08 | 1.14% | 1,350,060 |
| Mar 24, 2026 | 92.50 | 93.25 | 91.62 | 92.03 | 92.03 | 0.63% | 1,780,096 |
| Mar 23, 2026 | 92.60 | 93.54 | 90.00 | 91.45 | 91.45 | -1.91% | 2,498,746 |
| Mar 20, 2026 | 93.74 | 96.49 | 92.34 | 93.23 | 93.23 | -0.12% | 3,126,943 |
| Mar 19, 2026 | 97.00 | 97.37 | 92.10 | 93.34 | 93.34 | -5.53% | 1,587,898 |
| Mar 18, 2026 | 97.74 | 99.65 | 96.30 | 98.80 | 98.80 | 1.55% | 1,742,703 |
| Mar 17, 2026 | 96.40 | 97.45 | 94.22 | 97.29 | 97.29 | 1.61% | 1,389,586 |
| Mar 16, 2026 | 97.41 | 98.00 | 94.26 | 95.75 | 95.75 | -1.71% | 3,194,505 |
| Mar 13, 2026 | 100.10 | 101.32 | 95.85 | 97.42 | 97.42 | -3.64% | 2,645,020 |
| Mar 12, 2026 | 102.45 | 102.45 | 98.96 | 101.10 | 101.10 | -1.61% | 853,848 |
| Mar 11, 2026 | 103.50 | 105.54 | 101.75 | 102.75 | 102.75 | -1.21% | 7,178,994 |
| Mar 10, 2026 | 98.24 | 104.84 | 98.03 | 104.01 | 104.01 | 6.57% | 7,020,653 |
| Mar 9, 2026 | 100.00 | 100.00 | 97.10 | 97.60 | 97.60 | -4.29% | 8,011,796 |
| Mar 6, 2026 | 103.00 | 104.28 | 101.16 | 101.98 | 101.98 | -1.98% | 7,019,502 |
| Mar 5, 2026 | 99.90 | 106.10 | 98.81 | 104.04 | 104.04 | 4.18% | 7,476,504 |
| Mar 4, 2026 | 98.40 | 100.49 | 97.36 | 99.87 | 99.87 | -0.93% | 6,579,053 |
| Mar 2, 2026 | 100.00 | 101.47 | 97.30 | 100.81 | 100.81 | -1.24% | 6,929,041 |
| Feb 27, 2026 | 103.00 | 103.65 | 101.62 | 102.08 | 102.08 | -0.80% | 489,273 |
| Feb 26, 2026 | 105.00 | 106.22 | 102.20 | 102.90 | 102.90 | -1.46% | 516,705 |
| Feb 25, 2026 | 104.51 | 105.80 | 103.71 | 104.42 | 104.42 | -0.02% | 1,537,561 |
| Feb 24, 2026 | 106.00 | 106.38 | 103.55 | 104.44 | 104.44 | -2.10% | 507,068 |
| Feb 23, 2026 | 108.34 | 108.34 | 105.71 | 106.68 | 106.68 | 0.18% | 458,882 |
| Feb 20, 2026 | 107.18 | 107.69 | 106.00 | 106.49 | 106.49 | -0.26% | 465,623 |
| Feb 19, 2026 | 110.45 | 110.45 | 106.12 | 106.77 | 106.77 | -2.17% | 660,611 |
| Feb 18, 2026 | 111.50 | 111.50 | 107.97 | 109.14 | 109.14 | -1.22% | 685,827 |
| Feb 17, 2026 | 111.50 | 112.30 | 110.11 | 110.49 | 110.49 | -0.42% | 466,364 |
| Feb 16, 2026 | 113.50 | 113.50 | 110.51 | 110.96 | 110.96 | -1.52% | 443,095 |
| Feb 13, 2026 | 114.00 | 115.30 | 111.50 | 112.67 | 112.67 | -1.30% | 1,012,794 |
| Feb 12, 2026 | 115.50 | 115.50 | 113.03 | 114.15 | 114.15 | -0.95% | 461,253 |
| Feb 11, 2026 | 115.79 | 117.20 | 113.99 | 115.24 | 115.24 | 0.83% | 985,018 |
| Feb 10, 2026 | 115.00 | 115.48 | 113.52 | 114.29 | 114.29 | -0.58% | 576,411 |
| Feb 9, 2026 | 111.31 | 115.53 | 111.31 | 114.96 | 114.96 | 3.40% | 1,039,349 |
| Feb 6, 2026 | 114.00 | 114.00 | 109.74 | 111.18 | 111.18 | -2.55% | 829,189 |
| Feb 5, 2026 | 115.55 | 116.40 | 113.50 | 114.09 | 114.09 | -1.98% | 532,814 |
| Feb 4, 2026 | 114.50 | 117.00 | 111.21 | 116.40 | 116.40 | 3.01% | 1,892,154 |
| Feb 3, 2026 | 125.58 | 125.58 | 111.61 | 113.00 | 113.00 | 7.98% | 8,975,144 |
| Feb 2, 2026 | 103.56 | 104.95 | 101.46 | 104.65 | 104.65 | 1.63% | 941,068 |
| Feb 1, 2026 | 105.40 | 106.15 | 102.27 | 102.97 | 102.97 | -1.96% | 389,531 |
| Jan 30, 2026 | 103.97 | 106.34 | 102.29 | 105.03 | 105.03 | 1.02% | 1,017,933 |
| Jan 29, 2026 | 103.60 | 104.36 | 102.32 | 103.97 | 103.97 | 0.36% | 1,207,908 |
| Jan 28, 2026 | 102.44 | 104.10 | 101.45 | 103.60 | 103.60 | 1.12% | 1,615,806 |
| Jan 27, 2026 | 104.00 | 104.40 | 100.86 | 102.45 | 102.45 | -1.03% | 4,633,889 |
| Jan 23, 2026 | 106.60 | 106.95 | 102.25 | 103.52 | 103.52 | -2.80% | 2,192,555 |
| Jan 22, 2026 | 113.60 | 114.06 | 103.62 | 106.50 | 106.50 | -6.47% | 11,335,950 |
| Jan 21, 2026 | 112.00 | 114.89 | 110.17 | 113.87 | 113.87 | 0.56% | 2,767,489 |
| Jan 20, 2026 | 110.10 | 120.12 | 110.10 | 113.24 | 113.24 | -2.32% | 7,891,410 |
| Jan 19, 2026 | 115.88 | 116.44 | 114.58 | 115.93 | 115.93 | -0.16% | 1,395,096 |
| Jan 16, 2026 | 118.79 | 119.39 | 115.30 | 116.11 | 116.11 | -1.43% | 932,047 |
| Jan 14, 2026 | 118.87 | 119.06 | 114.25 | 117.80 | 117.80 | -0.50% | 663,582 |
| Jan 13, 2026 | 121.45 | 121.45 | 118.00 | 118.39 | 118.39 | -1.74% | 625,936 |
| Jan 12, 2026 | 117.00 | 121.00 | 114.75 | 120.49 | 120.49 | 2.55% | 2,006,885 |
| Jan 9, 2026 | 118.00 | 118.40 | 116.09 | 117.49 | 117.49 | -0.43% | 1,001,264 |
| Jan 8, 2026 | 119.49 | 120.47 | 117.76 | 118.00 | 118.00 | -1.25% | 484,409 |
| Jan 7, 2026 | 120.95 | 121.00 | 118.81 | 119.49 | 119.49 | -0.49% | 692,392 |
| Jan 6, 2026 | 124.00 | 124.05 | 115.20 | 120.08 | 120.08 | -2.81% | 852,215 |
| Jan 5, 2026 | 125.10 | 125.16 | 123.41 | 123.55 | 123.55 | -1.30% | 516,275 |
| Jan 2, 2026 | 126.36 | 126.75 | 124.40 | 125.18 | 125.18 | -0.99% | 620,645 |
| Jan 1, 2026 | 127.54 | 128.49 | 124.60 | 126.43 | 126.43 | -0.90% | 780,259 |
| Dec 31, 2025 | 123.10 | 127.93 | 122.81 | 127.58 | 127.58 | 2.90% | 1,386,312 |
| Dec 30, 2025 | 122.95 | 124.80 | 120.96 | 123.98 | 123.98 | 0.84% | 1,450,490 |
| Dec 29, 2025 | 123.49 | 124.89 | 120.81 | 122.95 | 122.95 | -0.11% | 8,257,955 |
| Dec 26, 2025 | 123.03 | 124.99 | 121.81 | 123.08 | 123.08 | 0.04% | 7,372,163 |
| Dec 24, 2025 | 120.00 | 124.00 | 119.44 | 123.03 | 123.03 | 2.15% | 8,572,407 |
| Dec 23, 2025 | 119.93 | 121.80 | 117.95 | 120.44 | 120.44 | 0.43% | 9,070,159 |
| Dec 22, 2025 | 116.18 | 120.16 | 115.30 | 119.93 | 119.93 | 3.02% | 4,157,795 |
| Dec 19, 2025 | 123.01 | 124.95 | 115.00 | 116.41 | 116.41 | -4.99% | 14,228,125 |
| Dec 18, 2025 | 127.40 | 127.59 | 121.18 | 122.53 | 122.53 | -3.69% | 1,486,856 |
| Dec 17, 2025 | 127.40 | 128.19 | 125.95 | 127.23 | 127.23 | 0.26% | 1,325,146 |
| Dec 16, 2025 | 128.15 | 130.68 | 125.46 | 126.90 | 126.90 | -1.35% | 2,365,892 |
| Dec 15, 2025 | 127.66 | 129.95 | 127.05 | 128.64 | 128.64 | 0.77% | 1,466,478 |
| Dec 12, 2025 | 129.09 | 130.76 | 126.93 | 127.66 | 127.66 | -0.91% | 1,490,019 |
| Dec 11, 2025 | 128.70 | 131.37 | 127.52 | 128.83 | 128.83 | 0.16% | 1,103,764 |
| Dec 10, 2025 | 129.45 | 131.55 | 127.88 | 128.62 | 128.62 | -0.41% | 993,253 |
| Dec 9, 2025 | 128.00 | 129.50 | 126.00 | 129.15 | 129.15 | 0.47% | 959,734 |
| Dec 8, 2025 | 129.58 | 130.28 | 126.89 | 128.54 | 128.54 | -0.01% | 834,159 |
| Dec 5, 2025 | 132.40 | 133.31 | 127.20 | 128.55 | 128.55 | -2.79% | 1,259,117 |
| Dec 4, 2025 | 131.51 | 133.25 | 130.67 | 132.24 | 132.24 | -0.14% | 663,234 |
| Dec 3, 2025 | 131.00 | 132.88 | 130.07 | 132.43 | 132.43 | 1.08% | 832,929 |
| Dec 2, 2025 | 129.55 | 131.94 | 128.51 | 131.02 | 131.02 | 1.10% | 815,163 |
| Dec 1, 2025 | 130.11 | 131.87 | 129.15 | 129.60 | 129.60 | -0.44% | 559,776 |