Aditya Birla Real Estate Limited (NSE:ABREL)
India
· Delayed Price · Currency is INR 1,232.90
-0.50 (-0.04%)
At close: Mar 6, 2026
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,231.00 | 1,258.00 | 1,219.70 | 1,232.90 | 1,232.90 | -0.04% | 133,024 |
| Mar 5, 2026 | 1,226.90 | 1,237.90 | 1,205.30 | 1,233.40 | 1,233.40 | 0.53% | 148,560 |
| Mar 4, 2026 | 1,255.50 | 1,255.50 | 1,208.40 | 1,226.90 | 1,226.90 | -2.31% | 104,637 |
| Mar 2, 2026 | 1,205.10 | 1,284.00 | 1,205.10 | 1,255.90 | 1,255.90 | -2.66% | 189,848 |
| Feb 27, 2026 | 1,291.30 | 1,329.00 | 1,274.60 | 1,290.20 | 1,290.20 | -0.09% | 348,193 |
| Feb 26, 2026 | 1,262.40 | 1,310.90 | 1,262.40 | 1,291.30 | 1,291.30 | 2.29% | 196,518 |
| Feb 25, 2026 | 1,267.80 | 1,287.80 | 1,254.00 | 1,262.40 | 1,262.40 | -0.43% | 64,750 |
| Feb 24, 2026 | 1,294.70 | 1,297.40 | 1,254.10 | 1,267.80 | 1,267.80 | -2.82% | 106,499 |
| Feb 23, 2026 | 1,301.00 | 1,317.50 | 1,292.10 | 1,304.60 | 1,304.60 | 0.28% | 70,262 |
| Feb 20, 2026 | 1,335.00 | 1,343.70 | 1,296.00 | 1,300.90 | 1,300.90 | -3.27% | 110,067 |
| Feb 19, 2026 | 1,370.10 | 1,372.40 | 1,298.70 | 1,344.90 | 1,344.90 | -1.86% | 389,169 |
| Feb 18, 2026 | 1,389.80 | 1,400.40 | 1,367.70 | 1,370.40 | 1,370.40 | -1.20% | 67,757 |
| Feb 17, 2026 | 1,386.00 | 1,404.00 | 1,376.70 | 1,387.10 | 1,387.10 | 0.08% | 60,113 |
| Feb 16, 2026 | 1,386.10 | 1,409.00 | 1,369.60 | 1,386.00 | 1,386.00 | -0.06% | 73,007 |
| Feb 13, 2026 | 1,409.60 | 1,413.10 | 1,374.10 | 1,386.80 | 1,386.80 | -2.01% | 77,682 |
| Feb 12, 2026 | 1,446.30 | 1,460.00 | 1,410.90 | 1,415.20 | 1,415.20 | -1.89% | 62,366 |
| Feb 11, 2026 | 1,456.10 | 1,466.20 | 1,432.20 | 1,442.40 | 1,442.40 | -1.36% | 97,003 |
| Feb 10, 2026 | 1,429.90 | 1,475.00 | 1,412.50 | 1,462.30 | 1,462.30 | 2.50% | 236,166 |
| Feb 9, 2026 | 1,352.00 | 1,457.40 | 1,349.10 | 1,426.60 | 1,426.60 | 5.53% | 418,895 |
| Feb 6, 2026 | 1,302.90 | 1,382.70 | 1,278.30 | 1,351.90 | 1,351.90 | 3.71% | 641,122 |
| Feb 5, 2026 | 1,219.90 | 1,314.40 | 1,201.10 | 1,303.50 | 1,303.50 | 6.95% | 758,147 |
| Feb 4, 2026 | 1,247.90 | 1,274.00 | 1,199.00 | 1,218.80 | 1,218.80 | -2.33% | 430,635 |
| Feb 3, 2026 | 1,269.70 | 1,339.00 | 1,211.00 | 1,247.90 | 1,247.90 | 4.39% | 841,825 |
| Feb 2, 2026 | 1,237.20 | 1,246.30 | 1,186.00 | 1,195.40 | 1,195.40 | -3.12% | 342,845 |
| Feb 1, 2026 | 1,279.70 | 1,289.10 | 1,222.20 | 1,233.90 | 1,233.90 | -2.57% | 148,796 |
| Jan 30, 2026 | 1,280.10 | 1,304.90 | 1,231.10 | 1,266.40 | 1,266.40 | -1.35% | 274,082 |
| Jan 29, 2026 | 1,295.50 | 1,329.00 | 1,268.10 | 1,283.70 | 1,283.70 | -1.69% | 305,662 |
| Jan 28, 2026 | 1,268.90 | 1,323.70 | 1,268.90 | 1,305.80 | 1,305.80 | 2.91% | 225,276 |
| Jan 27, 2026 | 1,297.30 | 1,297.40 | 1,256.10 | 1,268.90 | 1,268.90 | -1.53% | 204,131 |
| Jan 23, 2026 | 1,362.70 | 1,362.70 | 1,280.00 | 1,288.60 | 1,288.60 | -4.26% | 240,373 |
| Jan 22, 2026 | 1,347.00 | 1,381.00 | 1,333.50 | 1,346.00 | 1,346.00 | -0.07% | 164,494 |
| Jan 21, 2026 | 1,385.60 | 1,390.90 | 1,321.00 | 1,347.00 | 1,347.00 | -1.90% | 399,544 |
| Jan 20, 2026 | 1,475.00 | 1,478.10 | 1,359.20 | 1,373.10 | 1,373.10 | -7.29% | 446,014 |
| Jan 19, 2026 | 1,525.00 | 1,526.50 | 1,471.40 | 1,481.10 | 1,481.10 | -3.18% | 116,147 |
| Jan 16, 2026 | 1,535.20 | 1,562.90 | 1,522.00 | 1,529.70 | 1,529.70 | -0.20% | 105,112 |
| Jan 14, 2026 | 1,551.90 | 1,565.90 | 1,530.10 | 1,532.70 | 1,532.70 | -1.24% | 87,255 |
| Jan 13, 2026 | 1,569.30 | 1,584.80 | 1,542.00 | 1,551.90 | 1,551.90 | -1.11% | 79,001 |
| Jan 12, 2026 | 1,617.10 | 1,617.10 | 1,526.90 | 1,569.30 | 1,569.30 | -3.19% | 583,224 |
| Jan 9, 2026 | 1,633.80 | 1,633.80 | 1,601.90 | 1,621.00 | 1,621.00 | -0.78% | 114,315 |
| Jan 8, 2026 | 1,662.50 | 1,689.70 | 1,622.00 | 1,633.80 | 1,633.80 | -2.09% | 64,095 |
| Jan 7, 2026 | 1,668.00 | 1,681.10 | 1,650.00 | 1,668.60 | 1,668.60 | 0.04% | 57,391 |
| Jan 6, 2026 | 1,702.00 | 1,702.00 | 1,661.70 | 1,668.00 | 1,668.00 | -2.04% | 55,925 |
| Jan 5, 2026 | 1,665.40 | 1,708.60 | 1,665.40 | 1,702.80 | 1,702.80 | 2.32% | 90,289 |
| Jan 2, 2026 | 1,677.50 | 1,689.90 | 1,660.10 | 1,664.20 | 1,664.20 | -0.98% | 52,111 |
| Jan 1, 2026 | 1,673.50 | 1,687.10 | 1,655.00 | 1,680.60 | 1,680.60 | 0.35% | 52,535 |
| Dec 31, 2025 | 1,634.80 | 1,683.90 | 1,630.50 | 1,674.80 | 1,674.80 | 2.45% | 94,768 |
| Dec 30, 2025 | 1,645.10 | 1,650.00 | 1,612.40 | 1,634.80 | 1,634.80 | -0.96% | 144,074 |
| Dec 29, 2025 | 1,675.00 | 1,686.90 | 1,645.10 | 1,650.60 | 1,650.60 | -1.84% | 60,294 |
| Dec 26, 2025 | 1,704.50 | 1,715.00 | 1,675.00 | 1,681.60 | 1,681.60 | -0.95% | 39,912 |
| Dec 24, 2025 | 1,716.80 | 1,743.00 | 1,691.20 | 1,697.80 | 1,697.80 | -1.42% | 79,125 |
| Dec 23, 2025 | 1,744.00 | 1,750.50 | 1,717.00 | 1,722.20 | 1,722.20 | -1.25% | 68,321 |
| Dec 22, 2025 | 1,749.00 | 1,756.00 | 1,742.00 | 1,744.00 | 1,744.00 | 0.30% | 43,567 |
| Dec 19, 2025 | 1,750.00 | 1,769.00 | 1,718.90 | 1,738.70 | 1,738.70 | 1.20% | 133,661 |
| Dec 18, 2025 | 1,746.30 | 1,746.60 | 1,701.30 | 1,718.10 | 1,718.10 | -1.61% | 96,178 |
| Dec 17, 2025 | 1,711.20 | 1,762.30 | 1,705.20 | 1,746.30 | 1,746.30 | 2.70% | 376,292 |
| Dec 16, 2025 | 1,701.10 | 1,723.00 | 1,680.00 | 1,700.40 | 1,700.40 | -1.23% | 153,360 |
| Dec 15, 2025 | 1,674.00 | 1,734.00 | 1,664.40 | 1,721.50 | 1,721.50 | 2.84% | 142,641 |
| Dec 12, 2025 | 1,656.30 | 1,679.00 | 1,650.00 | 1,674.00 | 1,674.00 | 1.07% | 102,077 |
| Dec 11, 2025 | 1,653.30 | 1,669.00 | 1,638.00 | 1,656.30 | 1,656.30 | 0.16% | 70,181 |
| Dec 10, 2025 | 1,635.80 | 1,669.90 | 1,625.00 | 1,653.70 | 1,653.70 | 1.32% | 154,444 |
| Dec 9, 2025 | 1,659.90 | 1,662.60 | 1,610.00 | 1,632.10 | 1,632.10 | -1.53% | 713,344 |
| Dec 8, 2025 | 1,755.00 | 1,755.00 | 1,644.00 | 1,657.50 | 1,657.50 | -5.30% | 448,565 |
| Dec 5, 2025 | 1,778.20 | 1,839.00 | 1,693.00 | 1,750.30 | 1,750.30 | -1.50% | 955,662 |
| Dec 4, 2025 | 1,767.90 | 1,808.30 | 1,750.10 | 1,777.00 | 1,777.00 | 0.51% | 261,079 |
| Dec 3, 2025 | 1,747.70 | 1,785.00 | 1,723.00 | 1,767.90 | 1,767.90 | 1.16% | 64,329 |
| Dec 2, 2025 | 1,769.80 | 1,789.30 | 1,740.20 | 1,747.70 | 1,747.70 | -1.25% | 74,276 |
| Dec 1, 2025 | 1,774.90 | 1,778.50 | 1,745.50 | 1,769.80 | 1,769.80 | -0.21% | 102,393 |
| Nov 28, 2025 | 1,745.80 | 1,793.70 | 1,736.00 | 1,773.60 | 1,773.60 | 1.59% | 275,976 |
| Nov 27, 2025 | 1,766.00 | 1,787.00 | 1,740.00 | 1,745.80 | 1,745.80 | -1.55% | 121,462 |
| Nov 26, 2025 | 1,735.00 | 1,779.50 | 1,731.60 | 1,773.30 | 1,773.30 | 2.28% | 90,746 |
| Nov 25, 2025 | 1,715.80 | 1,766.70 | 1,707.00 | 1,733.70 | 1,733.70 | 1.02% | 135,667 |
| Nov 24, 2025 | 1,736.00 | 1,747.90 | 1,703.50 | 1,716.20 | 1,716.20 | -1.45% | 206,792 |
| Nov 21, 2025 | 1,773.60 | 1,779.90 | 1,731.70 | 1,741.50 | 1,741.50 | -1.95% | 70,848 |
| Nov 20, 2025 | 1,805.90 | 1,817.80 | 1,769.50 | 1,776.10 | 1,776.10 | -1.62% | 103,303 |
| Nov 19, 2025 | 1,750.00 | 1,833.10 | 1,731.30 | 1,805.30 | 1,805.30 | 3.24% | 470,265 |
| Nov 18, 2025 | 1,752.90 | 1,758.90 | 1,721.10 | 1,748.70 | 1,748.70 | -0.24% | 148,264 |
| Nov 17, 2025 | 1,744.60 | 1,763.90 | 1,724.00 | 1,752.90 | 1,752.90 | 0.48% | 98,124 |
| Nov 14, 2025 | 1,745.80 | 1,763.00 | 1,735.00 | 1,744.60 | 1,744.60 | -0.07% | 56,057 |
| Nov 13, 2025 | 1,776.40 | 1,817.60 | 1,737.00 | 1,745.80 | 1,745.80 | -1.72% | 93,294 |
| Nov 12, 2025 | 1,753.20 | 1,798.20 | 1,753.10 | 1,776.40 | 1,776.40 | 1.32% | 94,675 |
| Nov 11, 2025 | 1,735.70 | 1,759.00 | 1,722.20 | 1,753.20 | 1,753.20 | 1.01% | 62,717 |
| Nov 10, 2025 | 1,769.30 | 1,790.00 | 1,722.30 | 1,735.70 | 1,735.70 | -1.90% | 132,044 |
| Nov 7, 2025 | 1,810.00 | 1,810.40 | 1,761.60 | 1,769.30 | 1,769.30 | -2.25% | 50,385 |
| Nov 6, 2025 | 1,858.10 | 1,858.10 | 1,795.00 | 1,810.00 | 1,810.00 | -2.59% | 91,012 |
| Nov 4, 2025 | 1,875.00 | 1,887.30 | 1,838.00 | 1,858.10 | 1,858.10 | -0.90% | 83,794 |
| Nov 3, 2025 | 1,876.70 | 1,914.00 | 1,862.10 | 1,875.00 | 1,875.00 | -0.09% | 111,786 |
| Oct 31, 2025 | 1,880.00 | 1,898.90 | 1,840.20 | 1,876.70 | 1,876.70 | -0.72% | 244,144 |
| Oct 30, 2025 | 1,808.90 | 1,898.70 | 1,793.20 | 1,890.40 | 1,890.40 | 3.99% | 632,290 |
| Oct 29, 2025 | 1,695.00 | 1,840.00 | 1,678.00 | 1,817.80 | 1,817.80 | 7.27% | 911,743 |
| Oct 28, 2025 | 1,755.20 | 1,764.80 | 1,640.60 | 1,694.60 | 1,694.60 | -3.45% | 471,520 |
| Oct 27, 2025 | 1,694.80 | 1,763.90 | 1,686.40 | 1,755.20 | 1,755.20 | 4.33% | 290,897 |
| Oct 24, 2025 | 1,685.20 | 1,695.30 | 1,654.60 | 1,682.40 | 1,682.40 | -0.17% | 246,471 |
| Oct 23, 2025 | 1,646.30 | 1,699.00 | 1,632.00 | 1,685.20 | 1,685.20 | 2.56% | 217,291 |
| Oct 21, 2025 | 1,643.00 | 1,655.00 | 1,632.00 | 1,643.20 | 1,643.20 | 0.69% | 17,302 |
| Oct 20, 2025 | 1,627.00 | 1,648.30 | 1,622.00 | 1,632.00 | 1,632.00 | -0.04% | 183,075 |
| Oct 17, 2025 | 1,632.10 | 1,641.00 | 1,623.70 | 1,632.60 | 1,632.60 | 0.03% | 73,899 |
| Oct 16, 2025 | 1,644.20 | 1,655.30 | 1,621.80 | 1,632.10 | 1,632.10 | -0.74% | 133,394 |
| Oct 15, 2025 | 1,615.00 | 1,724.90 | 1,610.10 | 1,644.20 | 1,644.20 | 1.80% | 990,286 |
| Oct 14, 2025 | 1,615.00 | 1,622.30 | 1,588.00 | 1,615.20 | 1,615.20 | -0.07% | 154,288 |
| Oct 13, 2025 | 1,627.70 | 1,631.70 | 1,600.00 | 1,616.30 | 1,616.30 | -0.70% | 100,249 |