Aditya Birla Real Estate Limited (NSE:ABREL)
India
· Delayed Price · Currency is INR 1,511.70
+42.90 (2.92%)
Apr 28, 2026, 3:29 PM IST
Aditya Birla Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,479.70 | 1,515.00 | 1,477.40 | 1,511.40 | 1,511.40 | 2.90% | 210,059 |
| Apr 27, 2026 | 1,430.50 | 1,485.00 | 1,418.10 | 1,468.80 | 1,468.80 | 3.90% | 255,014 |
| Apr 24, 2026 | 1,436.80 | 1,449.70 | 1,382.00 | 1,413.70 | 1,413.70 | -0.68% | 196,974 |
| Apr 23, 2026 | 1,419.90 | 1,447.70 | 1,411.20 | 1,423.40 | 1,423.40 | 0.67% | 151,767 |
| Apr 22, 2026 | 1,436.00 | 1,445.00 | 1,407.10 | 1,413.90 | 1,413.90 | -1.06% | 301,597 |
| Apr 21, 2026 | 1,403.60 | 1,451.70 | 1,403.60 | 1,429.00 | 1,429.00 | 1.81% | 145,197 |
| Apr 20, 2026 | 1,414.90 | 1,431.60 | 1,396.80 | 1,403.60 | 1,403.60 | -1.18% | 194,988 |
| Apr 17, 2026 | 1,427.90 | 1,435.00 | 1,408.20 | 1,420.40 | 1,420.40 | -0.11% | 88,188 |
| Apr 16, 2026 | 1,449.00 | 1,475.00 | 1,406.30 | 1,422.00 | 1,422.00 | 0.83% | 279,615 |
| Apr 15, 2026 | 1,400.00 | 1,429.90 | 1,390.50 | 1,410.30 | 1,410.30 | 3.42% | 280,774 |
| Apr 13, 2026 | 1,323.10 | 1,386.10 | 1,323.10 | 1,363.70 | 1,363.70 | 0.19% | 233,457 |
| Apr 10, 2026 | 1,303.20 | 1,397.00 | 1,290.10 | 1,361.10 | 1,361.10 | 5.56% | 1,096,732 |
| Apr 9, 2026 | 1,263.30 | 1,298.90 | 1,240.00 | 1,289.40 | 1,289.40 | 2.07% | 297,654 |
| Apr 8, 2026 | 1,236.00 | 1,350.00 | 1,236.00 | 1,263.30 | 1,263.30 | 6.77% | 2,619,341 |
| Apr 7, 2026 | 1,175.10 | 1,189.00 | 1,164.70 | 1,183.20 | 1,183.20 | 0.38% | 126,589 |
| Apr 6, 2026 | 1,143.00 | 1,183.80 | 1,125.50 | 1,178.70 | 1,178.70 | 2.98% | 168,445 |
| Apr 2, 2026 | 1,151.50 | 1,155.00 | 1,105.20 | 1,144.60 | 1,144.60 | -0.90% | 144,851 |
| Apr 1, 2026 | 1,130.00 | 1,175.90 | 1,130.00 | 1,155.00 | 1,155.00 | 2.85% | 191,326 |
| Mar 30, 2026 | 1,130.00 | 1,135.00 | 1,088.10 | 1,123.00 | 1,123.00 | -0.68% | 271,951 |
| Mar 27, 2026 | 1,167.80 | 1,168.80 | 1,104.00 | 1,130.70 | 1,130.70 | -3.18% | 565,082 |
| Mar 25, 2026 | 1,159.00 | 1,217.90 | 1,146.40 | 1,167.80 | 1,167.80 | 3.01% | 448,490 |
| Mar 24, 2026 | 1,140.90 | 1,159.00 | 1,108.20 | 1,133.70 | 1,133.70 | 2.08% | 192,808 |
| Mar 23, 2026 | 1,155.00 | 1,159.50 | 1,093.50 | 1,110.60 | 1,110.60 | -4.70% | 177,521 |
| Mar 20, 2026 | 1,180.00 | 1,196.00 | 1,155.10 | 1,165.40 | 1,165.40 | -1.09% | 212,529 |
| Mar 19, 2026 | 1,203.00 | 1,217.00 | 1,161.30 | 1,178.30 | 1,178.30 | -3.21% | 409,767 |
| Mar 18, 2026 | 1,129.90 | 1,246.00 | 1,117.20 | 1,217.40 | 1,217.40 | 8.60% | 989,501 |
| Mar 17, 2026 | 1,101.90 | 1,137.30 | 1,084.60 | 1,121.00 | 1,121.00 | 2.38% | 361,621 |
| Mar 16, 2026 | 1,140.00 | 1,142.00 | 1,080.10 | 1,094.90 | 1,094.90 | -3.45% | 332,733 |
| Mar 13, 2026 | 1,189.80 | 1,189.80 | 1,124.00 | 1,134.00 | 1,134.00 | -4.69% | 183,377 |
| Mar 12, 2026 | 1,183.00 | 1,216.00 | 1,141.60 | 1,189.80 | 1,189.80 | 0.57% | 162,544 |
| Mar 11, 2026 | 1,176.20 | 1,209.40 | 1,174.20 | 1,183.00 | 1,183.00 | 0.59% | 146,047 |
| Mar 10, 2026 | 1,189.40 | 1,213.20 | 1,170.10 | 1,176.10 | 1,176.10 | -1.12% | 204,699 |
| Mar 9, 2026 | 1,207.00 | 1,211.90 | 1,176.00 | 1,189.40 | 1,189.40 | -3.53% | 236,676 |
| 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 |