Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Aditya Birla Real Estate Ltd (ABREL) Historical Prices

2 Followers
IN:ABREL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261,080.001,109.001,080.001,087.951,087.95+0.84%10,7950.65
Nov 10, 20261,078.901,102.001,073.001,078.901,078.900.00%00.00
Nov 09, 20261,092.501,102.001,073.001,078.901,078.90+0.63%6,6330.37
Nov 06, 20261,104.451,116.451,059.001,072.101,072.10-1.69%14,9080.85
Nov 05, 20261,077.951,121.851,077.951,090.551,090.55+2.70%45,1652.66
Nov 04, 20261,041.301,071.301,025.251,061.901,061.90+2.52%9,7940.58
Nov 03, 20261,037.651,066.001,032.801,035.751,035.75+0.03%7,9340.47
Nov 02, 20261,002.701,048.001,002.701,035.401,035.40+3.16%11,3610.64
Oct 30, 20261,049.951,050.25996.001,003.701,003.70-3.68%29,7511.71
Oct 29, 20261,065.501,065.501,030.201,042.051,042.05-1.11%10,0550.58
Oct 28, 20261,084.101,086.501,040.001,053.751,053.75-2.36%14,9860.86
Oct 27, 20261,084.051,117.301,058.001,079.251,079.25+0.25%23,4591.36
Oct 26, 20261,040.001,110.001,030.651,076.551,076.55+3.18%38,8102.33
Oct 23, 20261,099.001,099.001,034.301,043.351,043.35-3.82%5,9330.36
Oct 22, 20261,078.651,096.501,068.601,084.751,084.75+0.10%11,8740.72
Oct 21, 20261,098.451,106.801,070.301,083.651,083.65-1.39%8,2990.50
Oct 20, 20261,098.901,128.451,094.851,098.901,098.900.00%00.00
Oct 19, 20261,115.001,128.451,094.851,098.901,098.90-1.94%7,3680.44
Oct 16, 20261,093.051,126.901,093.051,120.601,120.60+0.78%10,7440.65
Oct 15, 20261,088.851,132.801,074.601,111.901,111.90+3.00%18,5411.14
Oct 14, 20261,067.451,086.751,057.001,079.551,079.55+1.08%24,4461.52
Oct 13, 20261,018.751,078.001,014.301,068.051,068.05+5.22%20,1041.26
Oct 12, 20261,028.501,058.001,012.001,015.051,015.05-0.57%21,3611.36
Oct 09, 20261,024.951,030.101,004.901,020.851,020.85+0.55%10,1920.66
Oct 08, 20261,055.101,055.101,012.001,015.301,015.30-3.30%11,9600.78
Oct 07, 20261,079.601,085.001,041.051,049.901,049.90-2.75%14,1870.92
Oct 06, 20261,090.851,103.951,075.001,079.551,079.55-0.32%16,7061.08
Oct 05, 20261,103.651,128.051,080.101,083.051,083.05-1.68%13,8270.89
Oct 02, 20261,101.601,163.951,074.001,101.601,101.600.00%00.00
Oct 01, 20261,163.951,163.951,074.001,101.601,101.60-2.57%18,8901.23
Sep 30, 20261,172.351,183.101,122.951,130.701,130.70-2.59%11,1990.72
Sep 29, 20261,193.051,193.051,155.001,160.751,160.75-2.58%4,6980.30
Sep 28, 20261,229.551,229.551,180.651,191.451,191.45-3.22%58,4303.83
Sep 25, 20261,222.901,244.001,209.001,231.151,231.15+1.57%10,3590.68
Sep 24, 20261,200.001,262.751,190.301,212.151,212.15+0.44%49,1413.36
Sep 23, 20261,201.101,222.101,199.051,206.851,206.85+0.62%15,8451.10
Sep 22, 20261,242.151,245.701,197.001,199.451,199.45-3.25%50,7303.66
Sep 21, 20261,266.851,287.501,233.601,239.701,239.70-2.48%9,3470.67
Sep 18, 20261,266.251,280.001,250.001,271.251,271.25+1.04%10,0070.70
Sep 17, 20261,233.051,262.951,232.901,258.201,258.20+1.93%13,0590.92
Sep 16, 20261,239.151,250.701,208.001,234.401,234.40+0.47%13,5970.95
Sep 15, 20261,274.851,278.851,221.401,228.601,228.60-4.36%15,7021.11
Sep 14, 20261,284.651,320.001,276.551,284.651,284.650.00%00.00
Sep 11, 20261,320.001,320.001,276.551,284.651,284.65-3.88%56,4493.76
Sep 10, 20261,337.051,345.301,322.451,336.501,336.50-0.38%3,0550.20
Sep 09, 20261,363.051,368.351,329.001,341.651,341.65-2.28%14,7210.94
Sep 08, 20261,370.501,379.601,360.001,373.001,373.00-0.32%4,9360.31
Sep 07, 20261,377.001,381.501,354.851,377.351,377.35+0.39%2,9580.19
Sep 04, 20261,397.551,400.301,362.601,372.051,372.05-0.29%4,5000.28
Sep 03, 20261,346.201,385.951,346.201,376.101,376.10+3.34%16,0491.01