Want to see IN:ABCAPITAL full AI Analyst Report?
Aditya Birla Capital Ltd. (ABCAPITAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 356.05 | 379.35 | 353.80 | 366.30 | 366.30 | +1.75% | 349,001 | 1.78 |
| Oct 29, 2026 | 361.20 | 366.45 | 356.90 | 360.00 | 360.00 | +1.01% | 81,417 | 0.38 |
| Oct 28, 2026 | 355.15 | 357.70 | 350.00 | 356.40 | 356.40 | +0.96% | 32,604 | 0.15 |
| Oct 27, 2026 | 352.25 | 355.45 | 350.85 | 353.00 | 353.00 | +0.57% | 45,760 | 0.21 |
| Oct 26, 2026 | 345.10 | 352.45 | 334.65 | 351.00 | 351.00 | +1.23% | 68,154 | 0.31 |
| Oct 23, 2026 | 355.95 | 356.70 | 342.40 | 346.75 | 346.75 | -2.79% | 48,953 | 0.22 |
| Oct 22, 2026 | 366.35 | 366.35 | 355.50 | 356.70 | 356.70 | -2.63% | 62,512 | 0.28 |
| Oct 21, 2026 | 373.70 | 374.15 | 363.90 | 366.35 | 366.35 | -1.78% | 57,084 | 0.25 |
| Oct 20, 2026 | 373.00 | 382.65 | 373.00 | 373.00 | 373.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 382.65 | 382.65 | 373.00 | 373.00 | 373.00 | -1.45% | 65,123 | 0.28 |
| Oct 16, 2026 | 381.80 | 382.20 | 375.50 | 378.50 | 378.50 | -0.86% | 86,855 | 0.37 |
| Oct 15, 2026 | 379.10 | 384.90 | 376.70 | 381.80 | 381.80 | +0.87% | 75,134 | 0.31 |
| Oct 14, 2026 | 385.55 | 386.35 | 377.10 | 378.50 | 378.50 | -1.56% | 194,128 | 0.75 |
| Oct 13, 2026 | 380.85 | 384.50 | 377.50 | 384.50 | 384.50 | +1.49% | 461,628 | 1.82 |
| Oct 12, 2026 | 382.90 | 386.65 | 378.00 | 378.85 | 378.85 | -0.08% | 80,421 | 0.32 |
| Oct 09, 2026 | 370.50 | 385.30 | 370.45 | 379.15 | 379.15 | +2.61% | 159,038 | 0.63 |
| Oct 08, 2026 | 371.55 | 374.50 | 368.00 | 369.50 | 369.50 | -1.20% | 115,377 | 0.46 |
| Oct 07, 2026 | 377.90 | 380.10 | 369.90 | 374.00 | 374.00 | -1.23% | 37,241 | 0.15 |
| Oct 06, 2026 | 377.40 | 378.80 | 372.60 | 378.65 | 378.65 | +0.45% | 76,059 | 0.30 |
| Oct 05, 2026 | 375.60 | 381.35 | 374.20 | 376.95 | 376.95 | +0.44% | 85,055 | 0.33 |
| Oct 02, 2026 | 375.30 | 380.00 | 370.05 | 375.30 | 375.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 377.85 | 380.00 | 370.05 | 375.30 | 375.30 | -1.50% | 99,720 | 0.38 |
| Sep 30, 2026 | 379.25 | 385.65 | 379.25 | 381.00 | 381.00 | +0.59% | 97,989 | 0.37 |
| Sep 29, 2026 | 382.75 | 383.00 | 376.00 | 378.75 | 378.75 | -0.60% | 96,856 | 0.36 |
| Sep 28, 2026 | 387.05 | 387.05 | 381.00 | 381.05 | 381.05 | -2.29% | 74,529 | 0.28 |
| Sep 25, 2026 | 392.95 | 392.95 | 384.90 | 390.00 | 390.00 | +0.04% | 56,533 | 0.21 |
| Sep 24, 2026 | 398.45 | 401.30 | 388.35 | 389.85 | 389.85 | -3.02% | 53,816 | 0.20 |
| Sep 23, 2026 | 398.00 | 402.35 | 398.00 | 402.00 | 402.00 | +1.27% | 25,828 | 0.09 |
| Sep 22, 2026 | 402.10 | 404.70 | 394.90 | 396.95 | 396.95 | -1.50% | 39,968 | 0.15 |
| Sep 21, 2026 | 405.50 | 405.50 | 400.95 | 403.00 | 403.00 | +0.72% | 49,730 | 0.17 |
| Sep 18, 2026 | 390.90 | 404.25 | 390.90 | 400.10 | 400.10 | +2.71% | 2,315,362 | 8.95 |
| Sep 17, 2026 | 381.75 | 391.15 | 381.40 | 389.55 | 389.55 | +2.04% | 88,217 | 0.33 |
| Sep 16, 2026 | 378.15 | 384.20 | 377.90 | 381.75 | 381.75 | +0.73% | 112,179 | 0.42 |
| Sep 15, 2026 | 394.85 | 396.15 | 379.00 | 379.00 | 379.00 | -4.92% | 157,951 | 0.59 |
| Sep 14, 2026 | 398.60 | 399.00 | 395.50 | 398.60 | 398.60 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 394.95 | 398.60 | 391.00 | 398.60 | 398.60 | -0.35% | 93,859 | 0.35 |
| Sep 10, 2026 | 400.30 | 401.70 | 395.95 | 400.00 | 400.00 | +0.30% | 278,670 | 1.04 |
| Sep 09, 2026 | 396.35 | 402.05 | 393.50 | 398.80 | 398.80 | +0.66% | 109,296 | 0.41 |
| Sep 08, 2026 | 400.00 | 400.25 | 394.40 | 396.20 | 396.20 | -2.15% | 284,867 | 1.08 |
| Sep 07, 2026 | 408.75 | 408.75 | 399.60 | 404.90 | 404.90 | +0.02% | 1,442,638 | 5.95 |
| Sep 04, 2026 | 402.00 | 407.05 | 400.50 | 404.80 | 404.80 | +1.43% | 260,473 | 1.09 |
| Sep 03, 2026 | 396.90 | 401.35 | 396.85 | 399.10 | 399.10 | +0.55% | 51,546 | 0.21 |
| Sep 02, 2026 | 387.55 | 396.90 | 385.05 | 396.90 | 396.90 | +0.53% | 818,414 | 3.56 |
| Sep 01, 2026 | 405.70 | 405.70 | 390.55 | 394.80 | 394.80 | -2.29% | 64,097 | 0.28 |
| Aug 31, 2026 | 404.25 | 404.30 | 398.00 | 404.05 | 404.05 | -0.48% | 125,196 | 0.55 |
| Aug 28, 2026 | 413.30 | 413.30 | 404.60 | 406.00 | 406.00 | -0.12% | 21,077 | 0.09 |
| Aug 27, 2026 | 406.00 | 413.05 | 406.00 | 406.50 | 406.50 | -0.85% | 68,913 | 0.29 |
| Aug 26, 2026 | 417.05 | 417.05 | 409.10 | 410.00 | 410.00 | +0.20% | 79,506 | 0.33 |
| Aug 25, 2026 | 414.80 | 414.80 | 405.30 | 409.20 | 409.20 | -0.78% | 59,910 | 0.25 |
| Aug 24, 2026 | 414.95 | 415.50 | 409.65 | 412.40 | 412.40 | +0.10% | 141,488 | 0.59 |