Skip to main content
Aditya Birla Real Estate Limited (NSE:ABREL)
India flag India · Delayed Price · Currency is INR
1,750.30
-26.70 (-1.50%)
At close: Dec 5, 2025

Aditya Birla Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,778.201,839.001,693.001,750.301,750.30-1.50%955,662
Dec 4, 20251,767.901,808.301,750.101,777.001,777.000.51%261,079
Dec 3, 20251,747.701,785.001,723.001,767.901,767.901.16%64,329
Dec 2, 20251,769.801,789.301,740.201,747.701,747.70-1.25%74,276
Dec 1, 20251,774.901,778.501,745.501,769.801,769.80-0.21%102,393
Nov 28, 20251,745.801,793.701,736.001,773.601,773.601.59%275,976
Nov 27, 20251,766.001,787.001,740.001,745.801,745.80-1.55%121,462
Nov 26, 20251,735.001,779.501,731.601,773.301,773.302.28%90,746
Nov 25, 20251,715.801,766.701,707.001,733.701,733.701.02%135,667
Nov 24, 20251,736.001,747.901,703.501,716.201,716.20-1.45%206,792
Nov 21, 20251,773.601,779.901,731.701,741.501,741.50-1.95%70,848
Nov 20, 20251,805.901,817.801,769.501,776.101,776.10-1.62%103,303
Nov 19, 20251,750.001,833.101,731.301,805.301,805.303.24%470,265
Nov 18, 20251,752.901,758.901,721.101,748.701,748.70-0.24%148,264
Nov 17, 20251,744.601,763.901,724.001,752.901,752.900.48%98,124
Nov 14, 20251,745.801,763.001,735.001,744.601,744.60-0.07%56,057
Nov 13, 20251,776.401,817.601,737.001,745.801,745.80-1.72%93,294
Nov 12, 20251,753.201,798.201,753.101,776.401,776.401.32%94,675
Nov 11, 20251,735.701,759.001,722.201,753.201,753.201.01%62,717
Nov 10, 20251,769.301,790.001,722.301,735.701,735.70-1.90%132,044
Nov 7, 20251,810.001,810.401,761.601,769.301,769.30-2.25%50,385
Nov 6, 20251,858.101,858.101,795.001,810.001,810.00-2.59%91,012
Nov 4, 20251,875.001,887.301,838.001,858.101,858.10-0.90%83,794
Nov 3, 20251,876.701,914.001,862.101,875.001,875.00-0.09%111,786
Oct 31, 20251,880.001,898.901,840.201,876.701,876.70-0.72%244,144
Oct 30, 20251,808.901,898.701,793.201,890.401,890.403.99%632,290
Oct 29, 20251,695.001,840.001,678.001,817.801,817.807.27%911,743
Oct 28, 20251,755.201,764.801,640.601,694.601,694.60-3.45%471,520
Oct 27, 20251,694.801,763.901,686.401,755.201,755.204.33%290,897
Oct 24, 20251,685.201,695.301,654.601,682.401,682.40-0.17%246,471
Oct 23, 20251,646.301,699.001,632.001,685.201,685.202.56%217,291
Oct 21, 20251,643.001,655.001,632.001,643.201,643.200.69%17,302
Oct 20, 20251,627.001,648.301,622.001,632.001,632.00-0.04%183,075
Oct 17, 20251,632.101,641.001,623.701,632.601,632.600.03%73,899
Oct 16, 20251,644.201,655.301,621.801,632.101,632.10-0.74%133,394
Oct 15, 20251,615.001,724.901,610.101,644.201,644.201.80%990,286
Oct 14, 20251,615.001,622.301,588.001,615.201,615.20-0.07%154,288
Oct 13, 20251,627.701,631.701,600.001,616.301,616.30-0.70%100,249
Oct 10, 20251,610.101,645.601,602.301,627.701,627.701.09%188,908
Oct 9, 20251,609.801,638.901,581.601,610.101,610.100.02%252,000
Oct 8, 20251,622.901,629.001,595.001,609.801,609.80-0.30%150,746
Oct 7, 20251,574.601,640.001,574.601,614.601,614.602.93%805,455
Oct 6, 20251,635.101,635.101,562.601,568.701,568.70-3.12%366,064
Oct 3, 20251,659.501,664.001,611.301,619.201,619.20-1.76%393,466
Oct 1, 20251,696.001,696.001,637.001,648.201,648.20-2.44%353,448
Sep 30, 20251,684.601,725.901,673.201,689.401,689.401.21%152,008
Sep 29, 20251,756.801,760.001,655.301,669.201,669.20-4.25%119,680
Sep 26, 20251,785.401,798.001,730.101,743.301,743.30-2.13%71,299
Sep 25, 20251,845.101,845.101,768.001,781.301,781.30-3.46%97,309
Sep 24, 20251,847.101,863.301,823.001,845.101,845.10-0.10%65,932
Sep 23, 20251,895.001,907.401,820.101,846.901,846.90-2.47%76,095
Sep 22, 20251,883.101,918.001,875.001,893.701,893.700.37%67,386
Sep 19, 20251,903.501,932.901,870.101,886.701,886.70-0.88%120,142
Sep 18, 20251,939.101,965.301,886.001,903.501,903.50-1.43%106,914
Sep 17, 20251,947.501,948.801,910.001,931.101,931.100.46%115,873
Sep 16, 20251,875.501,934.901,870.301,922.201,922.203.00%202,446
Sep 15, 20251,797.101,875.601,789.401,866.201,866.203.85%213,203
Sep 12, 20251,802.001,829.901,781.701,797.101,797.100.53%36,664
Sep 11, 20251,795.801,820.001,780.801,787.701,787.70-0.33%55,675
Sep 10, 20251,785.001,813.101,785.001,793.601,793.600.74%50,447
Sep 9, 20251,776.301,810.001,774.901,780.501,780.500.27%92,457
Sep 8, 20251,806.001,822.401,771.001,775.701,775.70-1.48%63,794
Sep 5, 20251,817.301,841.801,785.801,802.401,802.40-0.82%41,084
Sep 4, 20251,838.001,841.001,801.201,817.301,817.30-0.09%71,213
Sep 3, 20251,825.001,839.001,807.301,818.901,818.90-0.13%43,614
Sep 2, 20251,788.701,859.001,775.001,821.301,821.302.48%142,965
Sep 1, 20251,767.601,789.001,745.201,777.201,777.201.54%45,334
Aug 29, 20251,754.401,781.501,735.001,750.201,750.200.17%58,801
Aug 28, 20251,788.001,819.001,738.601,747.201,747.20-2.30%61,407
Aug 26, 20251,845.201,845.201,779.701,788.301,788.30-3.09%104,013
Aug 25, 20251,804.901,850.001,803.101,845.401,845.402.73%102,845
Aug 22, 20251,808.201,816.801,787.001,796.301,796.30-0.66%161,822
Aug 21, 20251,805.001,889.101,802.001,808.201,808.200.21%209,704
Aug 20, 20251,868.501,868.501,792.701,804.501,804.50-2.70%262,220
Aug 19, 20251,851.201,894.901,833.001,854.601,854.600.87%93,891
Aug 18, 20251,775.101,875.001,775.101,838.601,838.603.58%210,695
Aug 14, 20251,766.001,808.301,755.001,775.101,775.100.51%88,144
Aug 13, 20251,826.001,835.501,760.001,766.101,766.10-2.90%157,559
Aug 12, 20251,854.201,874.901,813.001,818.901,818.90-1.90%81,365
Aug 11, 20251,865.101,877.301,823.101,854.201,854.20-0.63%99,416
Aug 8, 20251,873.901,892.901,848.301,865.901,865.90-0.43%52,421
Aug 7, 20251,872.001,899.501,847.701,873.901,873.90-1.18%45,345
Aug 6, 20251,904.801,912.801,873.001,896.201,896.20-0.72%34,284
Aug 5, 20251,937.601,947.601,902.701,910.001,910.00-1.30%39,771
Aug 4, 20251,910.501,944.501,882.501,935.201,935.202.02%97,250
Aug 1, 20251,884.701,915.601,868.401,896.901,896.900.65%61,998
Jul 31, 20251,890.001,922.701,875.001,884.701,884.70-1.15%91,635
Jul 30, 20251,952.001,961.301,895.001,906.701,906.70-1.89%92,880
Jul 29, 20251,958.901,978.901,935.001,943.401,943.40-1.09%77,901
Jul 28, 20252,011.402,017.601,925.901,964.901,964.90-2.31%104,943
Jul 25, 20252,042.602,050.501,980.502,011.402,011.40-1.02%371,389
Jul 24, 20252,017.002,085.002,014.702,032.102,032.100.68%234,408
Jul 23, 20252,137.502,153.801,992.202,018.302,018.30-5.55%660,397
Jul 22, 20252,155.002,182.002,126.502,136.802,136.80-0.60%112,012
Jul 21, 20252,122.802,165.502,122.802,149.802,149.801.27%123,469
Jul 18, 20252,165.002,180.702,101.102,122.802,122.80-2.07%202,562
Jul 17, 20252,179.502,202.802,151.002,167.602,167.60-0.55%165,998
Jul 16, 20252,235.002,237.002,165.002,179.502,179.50-2.47%203,170
Jul 15, 20252,252.002,253.502,218.502,234.802,234.800.14%61,025
Jul 14, 20252,201.002,243.002,190.202,231.602,229.601.39%85,595