Skip to main content
Aditya Birla Real Estate Limited (NSE:ABREL)
India flag India · Delayed Price · Currency is INR
1,535.40
+24.00 (1.59%)
Apr 29, 2026, 10:40 AM IST

Aditya Birla Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,479.701,515.001,477.401,511.401,511.402.90%210,059
Apr 27, 20261,430.501,485.001,418.101,468.801,468.803.90%255,014
Apr 24, 20261,436.801,449.701,382.001,413.701,413.70-0.68%196,974
Apr 23, 20261,419.901,447.701,411.201,423.401,423.400.67%151,767
Apr 22, 20261,436.001,445.001,407.101,413.901,413.90-1.06%301,597
Apr 21, 20261,403.601,451.701,403.601,429.001,429.001.81%145,197
Apr 20, 20261,414.901,431.601,396.801,403.601,403.60-1.18%194,988
Apr 17, 20261,427.901,435.001,408.201,420.401,420.40-0.11%88,188
Apr 16, 20261,449.001,475.001,406.301,422.001,422.000.83%279,615
Apr 15, 20261,400.001,429.901,390.501,410.301,410.303.42%280,774
Apr 13, 20261,323.101,386.101,323.101,363.701,363.700.19%233,457
Apr 10, 20261,303.201,397.001,290.101,361.101,361.105.56%1,096,732
Apr 9, 20261,263.301,298.901,240.001,289.401,289.402.07%297,654
Apr 8, 20261,236.001,350.001,236.001,263.301,263.306.77%2,619,341
Apr 7, 20261,175.101,189.001,164.701,183.201,183.200.38%126,589
Apr 6, 20261,143.001,183.801,125.501,178.701,178.702.98%168,445
Apr 2, 20261,151.501,155.001,105.201,144.601,144.60-0.90%144,851
Apr 1, 20261,130.001,175.901,130.001,155.001,155.002.85%191,326
Mar 30, 20261,130.001,135.001,088.101,123.001,123.00-0.68%271,951
Mar 27, 20261,167.801,168.801,104.001,130.701,130.70-3.18%565,082
Mar 25, 20261,159.001,217.901,146.401,167.801,167.803.01%448,490
Mar 24, 20261,140.901,159.001,108.201,133.701,133.702.08%192,808
Mar 23, 20261,155.001,159.501,093.501,110.601,110.60-4.70%177,521
Mar 20, 20261,180.001,196.001,155.101,165.401,165.40-1.09%212,529
Mar 19, 20261,203.001,217.001,161.301,178.301,178.30-3.21%409,767
Mar 18, 20261,129.901,246.001,117.201,217.401,217.408.60%989,501
Mar 17, 20261,101.901,137.301,084.601,121.001,121.002.38%361,621
Mar 16, 20261,140.001,142.001,080.101,094.901,094.90-3.45%332,733
Mar 13, 20261,189.801,189.801,124.001,134.001,134.00-4.69%183,377
Mar 12, 20261,183.001,216.001,141.601,189.801,189.800.57%162,544
Mar 11, 20261,176.201,209.401,174.201,183.001,183.000.59%146,047
Mar 10, 20261,189.401,213.201,170.101,176.101,176.10-1.12%204,699
Mar 9, 20261,207.001,211.901,176.001,189.401,189.40-3.53%236,676
Mar 6, 20261,231.001,258.001,219.701,232.901,232.90-0.04%133,024
Mar 5, 20261,226.901,237.901,205.301,233.401,233.400.53%148,560
Mar 4, 20261,255.501,255.501,208.401,226.901,226.90-2.31%104,637
Mar 2, 20261,205.101,284.001,205.101,255.901,255.90-2.66%189,848
Feb 27, 20261,291.301,329.001,274.601,290.201,290.20-0.09%348,193
Feb 26, 20261,262.401,310.901,262.401,291.301,291.302.29%196,518
Feb 25, 20261,267.801,287.801,254.001,262.401,262.40-0.43%64,750
Feb 24, 20261,294.701,297.401,254.101,267.801,267.80-2.82%106,499
Feb 23, 20261,301.001,317.501,292.101,304.601,304.600.28%70,262
Feb 20, 20261,335.001,343.701,296.001,300.901,300.90-3.27%110,067
Feb 19, 20261,370.101,372.401,298.701,344.901,344.90-1.86%389,169
Feb 18, 20261,389.801,400.401,367.701,370.401,370.40-1.20%67,757
Feb 17, 20261,386.001,404.001,376.701,387.101,387.100.08%60,113
Feb 16, 20261,386.101,409.001,369.601,386.001,386.00-0.06%73,007
Feb 13, 20261,409.601,413.101,374.101,386.801,386.80-2.01%77,682
Feb 12, 20261,446.301,460.001,410.901,415.201,415.20-1.89%62,366
Feb 11, 20261,456.101,466.201,432.201,442.401,442.40-1.36%97,003
Feb 10, 20261,429.901,475.001,412.501,462.301,462.302.50%236,166
Feb 9, 20261,352.001,457.401,349.101,426.601,426.605.53%418,895
Feb 6, 20261,302.901,382.701,278.301,351.901,351.903.71%641,122
Feb 5, 20261,219.901,314.401,201.101,303.501,303.506.95%758,147
Feb 4, 20261,247.901,274.001,199.001,218.801,218.80-2.33%430,635
Feb 3, 20261,269.701,339.001,211.001,247.901,247.904.39%841,825
Feb 2, 20261,237.201,246.301,186.001,195.401,195.40-3.12%342,845
Feb 1, 20261,279.701,289.101,222.201,233.901,233.90-2.57%148,796
Jan 30, 20261,280.101,304.901,231.101,266.401,266.40-1.35%274,082
Jan 29, 20261,295.501,329.001,268.101,283.701,283.70-1.69%305,662
Jan 28, 20261,268.901,323.701,268.901,305.801,305.802.91%225,276
Jan 27, 20261,297.301,297.401,256.101,268.901,268.90-1.53%204,131
Jan 23, 20261,362.701,362.701,280.001,288.601,288.60-4.26%240,373
Jan 22, 20261,347.001,381.001,333.501,346.001,346.00-0.07%164,494
Jan 21, 20261,385.601,390.901,321.001,347.001,347.00-1.90%399,544
Jan 20, 20261,475.001,478.101,359.201,373.101,373.10-7.29%446,014
Jan 19, 20261,525.001,526.501,471.401,481.101,481.10-3.18%116,147
Jan 16, 20261,535.201,562.901,522.001,529.701,529.70-0.20%105,112
Jan 14, 20261,551.901,565.901,530.101,532.701,532.70-1.24%87,255
Jan 13, 20261,569.301,584.801,542.001,551.901,551.90-1.11%79,001
Jan 12, 20261,617.101,617.101,526.901,569.301,569.30-3.19%583,224
Jan 9, 20261,633.801,633.801,601.901,621.001,621.00-0.78%114,315
Jan 8, 20261,662.501,689.701,622.001,633.801,633.80-2.09%64,095
Jan 7, 20261,668.001,681.101,650.001,668.601,668.600.04%57,391
Jan 6, 20261,702.001,702.001,661.701,668.001,668.00-2.04%55,925
Jan 5, 20261,665.401,708.601,665.401,702.801,702.802.32%90,289
Jan 2, 20261,677.501,689.901,660.101,664.201,664.20-0.98%52,111
Jan 1, 20261,673.501,687.101,655.001,680.601,680.600.35%52,535
Dec 31, 20251,634.801,683.901,630.501,674.801,674.802.45%94,768
Dec 30, 20251,645.101,650.001,612.401,634.801,634.80-0.96%144,074
Dec 29, 20251,675.001,686.901,645.101,650.601,650.60-1.84%60,294
Dec 26, 20251,704.501,715.001,675.001,681.601,681.60-0.95%39,912
Dec 24, 20251,716.801,743.001,691.201,697.801,697.80-1.42%79,125
Dec 23, 20251,744.001,750.501,717.001,722.201,722.20-1.25%68,321
Dec 22, 20251,749.001,756.001,742.001,744.001,744.000.30%43,567
Dec 19, 20251,750.001,769.001,718.901,738.701,738.701.20%133,661
Dec 18, 20251,746.301,746.601,701.301,718.101,718.10-1.61%96,178
Dec 17, 20251,711.201,762.301,705.201,746.301,746.302.70%376,292
Dec 16, 20251,701.101,723.001,680.001,700.401,700.40-1.23%153,360
Dec 15, 20251,674.001,734.001,664.401,721.501,721.502.84%142,641
Dec 12, 20251,656.301,679.001,650.001,674.001,674.001.07%102,077
Dec 11, 20251,653.301,669.001,638.001,656.301,656.300.16%70,181
Dec 10, 20251,635.801,669.901,625.001,653.701,653.701.32%154,444
Dec 9, 20251,659.901,662.601,610.001,632.101,632.10-1.53%713,344
Dec 8, 20251,755.001,755.001,644.001,657.501,657.50-5.30%448,565
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