Aditya Birla Fashion and Retail Limited (ABFRL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:43PM IST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 269.45 | 272.35 | 262.50 | 262.95 | 262.95 | 404,252 |
| Apr 29, 2024 | 273.25 | 274.50 | 264.65 | 268.60 | 268.60 | 662,576 |
| Apr 26, 2024 | 266.85 | 277.05 | 266.80 | 268.75 | 268.75 | 900,215 |
| Apr 25, 2024 | 261.70 | 268.45 | 258.15 | 265.00 | 265.00 | 637,429 |
| Apr 24, 2024 | 266.50 | 272.80 | 258.95 | 259.95 | 259.95 | 688,886 |
| Apr 23, 2024 | 242.75 | 266.10 | 237.10 | 263.45 | 263.45 | 1,168,070 |
| Apr 22, 2024 | 237.30 | 243.40 | 232.00 | 240.35 | 240.35 | 264,894 |
| Apr 19, 2024 | 226.60 | 232.30 | 225.75 | 231.40 | 231.40 | 99,765 |
| Apr 18, 2024 | 235.20 | 237.55 | 228.95 | 229.55 | 229.55 | 84,014 |
| Apr 16, 2024 | 228.00 | 235.70 | 227.20 | 233.20 | 233.20 | 80,329 |
| Apr 15, 2024 | 225.15 | 232.65 | 225.15 | 229.65 | 229.65 | 137,972 |
| Apr 12, 2024 | 238.50 | 240.40 | 232.95 | 233.55 | 233.55 | 108,348 |
| Apr 10, 2024 | 237.50 | 243.00 | 234.70 | 238.20 | 238.20 | 98,645 |
| Apr 09, 2024 | 239.35 | 240.30 | 235.00 | 237.25 | 237.25 | 70,984 |
| Apr 08, 2024 | 236.05 | 244.35 | 236.00 | 239.35 | 239.35 | 431,940 |
| Apr 05, 2024 | 237.30 | 241.85 | 235.25 | 237.35 | 237.35 | 403,770 |
| Apr 04, 2024 | 238.00 | 238.80 | 234.20 | 237.10 | 237.10 | 175,062 |
| Apr 03, 2024 | 235.65 | 239.60 | 233.55 | 236.10 | 236.10 | 608,704 |
| Apr 02, 2024 | 232.85 | 247.40 | 229.70 | 236.15 | 236.15 | 3,833,590 |
| Apr 01, 2024 | 206.25 | 212.70 | 206.25 | 211.70 | 211.70 | 89,849 |
| Mar 28, 2024 | 206.55 | 206.90 | 202.90 | 205.50 | 205.50 | 171,592 |
| Mar 27, 2024 | 207.00 | 208.60 | 204.35 | 204.80 | 204.80 | 258,346 |
| Mar 26, 2024 | 205.35 | 209.30 | 204.40 | 207.15 | 207.15 | 405,741 |
| Mar 22, 2024 | 205.05 | 207.80 | 205.05 | 205.55 | 205.55 | 71,187 |
| Mar 21, 2024 | 206.45 | 207.20 | 203.40 | 206.25 | 206.25 | 157,843 |
| Mar 20, 2024 | 207.00 | 209.60 | 200.40 | 202.15 | 202.15 | 107,348 |
| Mar 19, 2024 | 208.30 | 208.50 | 205.45 | 206.60 | 206.60 | 58,275 |
| Mar 18, 2024 | 208.00 | 210.50 | 205.45 | 207.90 | 207.90 | 287,646 |
| Mar 15, 2024 | 201.55 | 212.60 | 201.20 | 207.35 | 207.35 | 887,045 |
| Mar 14, 2024 | 200.00 | 204.20 | 198.90 | 201.20 | 201.20 | 121,534 |
| Mar 13, 2024 | 213.45 | 215.90 | 198.45 | 200.00 | 200.00 | 551,323 |
| Mar 12, 2024 | 220.15 | 220.35 | 212.40 | 213.40 | 213.40 | 324,631 |
| Mar 11, 2024 | 226.00 | 227.25 | 219.50 | 220.35 | 220.35 | 109,128 |
| Mar 07, 2024 | 224.05 | 229.70 | 224.05 | 225.35 | 225.35 | 216,361 |
| Mar 06, 2024 | 234.95 | 236.00 | 222.10 | 223.70 | 223.70 | 352,911 |
| Mar 05, 2024 | 229.80 | 232.60 | 228.35 | 228.95 | 228.95 | 64,567 |
| Mar 04, 2024 | 232.75 | 235.50 | 229.30 | 229.80 | 229.80 | 142,094 |
| Mar 01, 2024 | 226.00 | 231.45 | 224.50 | 229.60 | 229.60 | 306,065 |
| Feb 29, 2024 | 230.75 | 231.45 | 221.75 | 225.40 | 225.40 | 273,050 |
| Feb 28, 2024 | 230.95 | 236.30 | 229.10 | 230.80 | 230.80 | 451,230 |
| Feb 27, 2024 | 225.45 | 230.25 | 224.45 | 228.85 | 228.85 | 267,417 |
| Feb 26, 2024 | 228.00 | 230.00 | 224.80 | 225.40 | 225.40 | 253,157 |
| Feb 23, 2024 | 227.55 | 228.95 | 224.95 | 226.20 | 226.20 | 148,180 |
| Feb 22, 2024 | 228.00 | 229.75 | 224.40 | 227.00 | 227.00 | 336,889 |
| Feb 21, 2024 | 237.85 | 240.30 | 225.50 | 226.85 | 226.85 | 310,142 |
| Feb 20, 2024 | 235.70 | 238.05 | 232.20 | 234.70 | 234.70 | 184,325 |
| Feb 19, 2024 | 231.30 | 237.70 | 230.25 | 235.30 | 235.30 | 300,662 |
| Feb 16, 2024 | 238.20 | 239.00 | 229.50 | 230.90 | 230.90 | 648,965 |
| Feb 15, 2024 | 245.35 | 249.00 | 234.55 | 238.60 | 238.60 | 519,004 |
| Feb 14, 2024 | 235.75 | 245.00 | 235.75 | 243.20 | 243.20 | 219,804 |
| Feb 13, 2024 | 241.55 | 243.45 | 229.30 | 240.75 | 240.75 | 221,926 |
| Feb 12, 2024 | 253.35 | 254.55 | 239.65 | 240.65 | 240.65 | 166,814 |
| Feb 09, 2024 | 259.80 | 261.45 | 246.85 | 252.75 | 252.75 | 437,178 |
| Feb 08, 2024 | 265.75 | 265.75 | 257.95 | 258.95 | 258.95 | 483,068 |
| Feb 07, 2024 | 255.65 | 264.40 | 250.00 | 262.80 | 262.80 | 276,858 |
| Feb 06, 2024 | 250.25 | 257.00 | 248.40 | 254.60 | 254.60 | 311,137 |
| Feb 05, 2024 | 249.30 | 253.95 | 245.85 | 247.75 | 247.75 | 168,558 |
| Feb 02, 2024 | 242.40 | 255.00 | 242.40 | 248.25 | 248.25 | 855,703 |
| Feb 01, 2024 | 244.00 | 245.00 | 240.60 | 242.00 | 242.00 | 538,150 |
| Jan 31, 2024 | 240.75 | 246.45 | 239.40 | 243.95 | 243.95 | 383,961 |
| Jan 30, 2024 | 243.40 | 248.90 | 238.90 | 240.05 | 240.05 | 638,271 |
| Jan 29, 2024 | 241.90 | 248.95 | 241.15 | 243.05 | 243.05 | 421,150 |
| Jan 25, 2024 | 235.70 | 242.95 | 234.35 | 241.40 | 241.40 | 563,153 |
| Jan 24, 2024 | 224.55 | 237.20 | 224.15 | 235.35 | 235.35 | 350,788 |
| Jan 23, 2024 | 226.35 | 228.45 | 221.40 | 222.65 | 222.65 | 215,951 |
| Jan 19, 2024 | 224.30 | 228.05 | 223.00 | 223.80 | 223.80 | 164,528 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 230.00 | 230.25 | 222.65 | 223.70 | 223.70 | 177,210 |
| Jan 16, 2024 | 231.30 | 234.70 | 228.70 | 231.60 | 231.60 | 521,750 |
| Jan 15, 2024 | 232.85 | 234.50 | 228.20 | 230.95 | 230.95 | 436,423 |
| Jan 12, 2024 | 234.90 | 236.45 | 232.45 | 233.10 | 233.10 | 272,078 |
| Jan 11, 2024 | 227.50 | 235.95 | 227.50 | 234.00 | 234.00 | 676,750 |
| Jan 10, 2024 | 229.35 | 230.70 | 224.70 | 226.90 | 226.90 | 114,313 |
| Jan 09, 2024 | 233.00 | 234.50 | 227.95 | 229.35 | 229.35 | 246,446 |
| Jan 08, 2024 | 239.75 | 239.90 | 230.05 | 230.95 | 230.95 | 251,753 |
| Jan 05, 2024 | 247.15 | 249.25 | 234.05 | 238.05 | 238.05 | 623,446 |
| Jan 04, 2024 | 242.15 | 248.95 | 240.35 | 247.00 | 247.00 | 361,141 |
| Jan 03, 2024 | 242.60 | 244.65 | 238.35 | 240.70 | 240.70 | 503,675 |
| Jan 02, 2024 | 230.75 | 246.40 | 227.50 | 242.50 | 242.50 | 1,083,487 |
| Jan 01, 2024 | 224.30 | 227.25 | 223.50 | 225.70 | 225.70 | 89,272 |
| Dec 29, 2023 | 220.50 | 225.00 | 220.05 | 223.60 | 223.60 | 228,571 |
| Dec 28, 2023 | 221.00 | 221.95 | 218.50 | 220.00 | 220.00 | 53,310 |
| Dec 27, 2023 | 221.50 | 223.40 | 219.25 | 220.00 | 220.00 | 73,832 |
| Dec 26, 2023 | 220.50 | 222.90 | 219.50 | 220.75 | 220.75 | 80,769 |
| Dec 22, 2023 | 220.20 | 223.55 | 218.30 | 219.75 | 219.75 | 141,843 |
| Dec 21, 2023 | 217.25 | 220.70 | 215.80 | 219.05 | 219.05 | 107,599 |
| Dec 20, 2023 | 230.45 | 233.60 | 216.40 | 217.25 | 217.25 | 348,952 |
| Dec 19, 2023 | 233.75 | 234.55 | 230.55 | 231.05 | 231.05 | 61,173 |
| Dec 18, 2023 | 232.05 | 236.30 | 229.65 | 233.40 | 233.40 | 151,951 |
| Dec 15, 2023 | 229.35 | 236.85 | 229.35 | 232.60 | 232.60 | 218,819 |
| Dec 14, 2023 | 229.75 | 230.50 | 227.25 | 229.20 | 229.20 | 119,794 |
| Dec 13, 2023 | 230.70 | 231.50 | 226.35 | 227.65 | 227.65 | 144,500 |
| Dec 12, 2023 | 235.25 | 236.00 | 228.95 | 230.50 | 230.50 | 60,243 |
| Dec 11, 2023 | 236.50 | 237.00 | 232.50 | 234.35 | 234.35 | 79,341 |
| Dec 08, 2023 | 240.30 | 241.40 | 231.15 | 233.80 | 233.80 | 278,090 |
| Dec 07, 2023 | 238.50 | 242.00 | 235.90 | 239.30 | 239.30 | 151,317 |
| Dec 06, 2023 | 243.25 | 245.00 | 236.85 | 237.55 | 237.55 | 222,163 |
| Dec 05, 2023 | 232.75 | 241.50 | 229.20 | 240.30 | 240.30 | 314,779 |
| Dec 04, 2023 | 236.00 | 236.00 | 231.15 | 232.45 | 232.45 | 91,903 |
| Dec 01, 2023 | 232.05 | 236.75 | 230.65 | 231.35 | 231.35 | 343,661 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.