Education
About Us
Working with TipRanks
Follow Us
Allied Blenders and Distillers Limited (IN:ABDL)
:ABDL
Time Period
1Y
Events
Historical Prices
Rows:
Sep 19, 2025
557.95
559.90
548.00
549.45
549.45
-0.15%
11,892
0.28
Sep 18, 2025
545.00
553.00
542.95
550.25
550.25
+1.20%
27,343
0.65
Sep 17, 2025
554.05
555.95
534.65
543.70
543.70
-1.41%
29,890
0.72
Sep 16, 2025
564.15
564.20
549.00
551.45
551.45
-2.25%
31,184
0.75
Sep 15, 2025
555.00
565.65
549.00
564.15
564.15
+3.35%
124,793
3.05
Sep 12, 2025
536.00
548.00
525.80
545.85
545.85
+3.00%
80,414
2.00
Sep 11, 2025
515.00
532.30
509.50
529.95
529.95
+4.46%
63,828
1.58
Sep 10, 2025
511.50
513.95
505.00
507.30
507.30
+0.18%
6,552
0.16
Sep 09, 2025
515.35
515.35
504.15
506.40
506.40
-0.71%
5,857
0.13
Sep 08, 2025
500.90
515.60
496.35
510.00
510.00
+1.82%
49,176
1.14
Sep 05, 2025
502.00
502.95
491.00
500.90
500.90
+1.38%
29,890
0.69
Sep 04, 2025
498.00
503.00
493.00
494.10
494.10
+0.20%
35,848
0.82
Sep 03, 2025
509.00
511.75
491.45
493.10
493.10
-2.68%
19,754
0.45
Sep 02, 2025
519.90
520.90
504.85
506.70
506.70
-2.03%
47,901
1.09
Sep 01, 2025
512.95
523.00
502.60
517.20
517.20
+2.26%
53,910
1.24
Aug 29, 2025
502.20
515.40
502.20
505.75
505.75
+0.71%
37,420
0.86
Aug 28, 2025
509.25
513.75
498.30
502.20
502.20
-1.37%
17,035
0.39
Aug 26, 2025
524.95
524.95
506.00
509.15
509.15
-0.32%
23,405
0.54
Aug 25, 2025
526.95
526.95
509.60
510.80
510.80
-2.10%
18,172
0.42
Aug 22, 2025
524.50
532.80
517.95
521.75
521.75
-0.49%
20,365
0.46
Aug 21, 2025
532.90
532.90
521.85
524.30
524.30
+0.38%
17,407
0.40
Aug 20, 2025
536.05
539.45
520.00
522.30
522.30
-1.02%
45,254
1.04
Aug 19, 2025
496.65
529.90
496.65
527.70
527.70
+6.25%
65,530
1.53
Aug 18, 2025
491.60
506.20
491.60
496.65
496.65
+1.03%
10,252
0.23
Aug 14, 2025
500.00
500.00
488.00
491.60
491.60
-0.41%
7,257
0.16
Aug 13, 2025
494.00
497.20
486.50
493.60
493.60
-0.09%
41,165
0.88
Aug 12, 2025
490.00
497.85
490.00
494.05
494.05
+0.70%
21,502
0.45
Aug 11, 2025
495.50
501.05
486.35
490.60
490.60
-1.15%
9,631
0.20
Aug 08, 2025
502.30
506.30
494.00
496.30
496.30
-1.65%
22,238
0.44
Aug 07, 2025
498.70
510.55
485.20
504.65
504.65
+1.66%
17,665
0.34
Aug 06, 2025
510.95
510.95
493.20
496.40
496.40
-2.43%
27,378
0.53
Aug 05, 2025
534.00
540.00
507.10
508.75
508.75
-3.94%
79,185
1.56
Aug 04, 2025
511.10
530.00
507.90
529.60
529.60
+3.68%
87,592
1.76
Aug 01, 2025
521.95
531.55
510.00
510.80
510.80
-0.85%
160,147
3.35
Jul 31, 2025
491.45
522.80
481.80
515.20
515.20
+4.35%
74,635
1.59
Jul 30, 2025
499.00
511.55
490.55
493.70
493.70
+1.32%
120,685
2.67
Jul 29, 2025
476.90
491.45
472.30
487.25
487.25
+2.07%
14,760
0.33
Jul 28, 2025
459.75
482.60
458.95
477.35
477.35
+3.85%
20,906
0.47
Jul 25, 2025
470.05
473.40
458.10
459.65
459.65
-2.21%
20,172
0.45
Jul 24, 2025
474.00
478.60
468.00
470.05
470.05
-0.82%
32,290
0.71
Jul 23, 2025
491.45
491.45
472.25
473.95
473.95
-2.10%
21,990
0.48
Jul 22, 2025
474.95
486.20
471.15
484.10
484.10
+2.70%
25,718
0.57
Jul 21, 2025
479.25
483.65
468.45
471.35
471.35
-1.61%
17,774
0.39
Jul 18, 2025
497.00
497.00
474.05
479.05
479.05
-3.73%
71,718
1.61
Jul 17, 2025
494.00
499.00
489.00
497.60
497.60
+1.17%
17,280
0.38
Jul 16, 2025
492.15
499.00
487.15
491.85
491.85
+0.14%
35,496
0.79
Jul 15, 2025
487.70
505.00
481.90
491.15
491.15
+0.71%
105,384
2.28
Jul 14, 2025
452.70
492.35
444.75
487.70
487.70
+8.96%
211,377
4.88
Jul 11, 2025
437.00
449.40
437.00
447.60
447.60
+0.86%
53,889
1.27
Jul 10, 2025
444.95
448.00
438.95
443.80
443.80
+0.63%
38,498
0.91
Rows: