Aditya Birla Capital Limited (INE674K01013)
NSE: ABCAPITAL | Series: EQ | Date of Listing: 01 Sep, 2017
-
LTP
193.04
2.88 (1.51 %) -
Open
190.00
184.11 -
High
193.70
190.80 -
Low
187.41
182.12 -
Close
193.34
190.16 -
52W High
246.90
20 Jun, 2024 -
52W Low
149.01
17 Feb, 2025
Upper Circuit: 228.19
Lower Circuit: 152.13
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 190.00 | 193.70 | 187.41 | 193.04 | 193.34 | 3.18 | 1.67 | 246.90 | 149.01 | 5,791,029 | 111.00 Crore | 41,434 |
| 02 Apr, 2025 | 184.11 | 190.80 | 182.12 | 190.25 | 190.16 | 6.13 | 3.33 | 246.90 | 149.01 | 4,221,124 | 79.32 Crore | 29,909 |
| 01 Apr, 2025 | 183.07 | 185.82 | 180.51 | 184.67 | 184.03 | -1.04 | -0.56 | 246.90 | 149.01 | 3,470,386 | 63.60 Crore | 32,173 |
| 28 Mar, 2025 | 185.21 | 187.64 | 183.06 | 184.99 | 185.07 | -0.14 | -0.08 | 246.90 | 149.01 | 2,919,014 | 54.19 Crore | 25,119 |
| 27 Mar, 2025 | 180.21 | 186.50 | 177.51 | 186.50 | 185.21 | 3.78 | 2.08 | 246.90 | 149.01 | 4,528,452 | 83.24 Crore | 27,490 |
| 26 Mar, 2025 | 181.50 | 185.19 | 180.00 | 181.50 | 181.43 | -0.12 | -0.07 | 246.90 | 149.01 | 2,933,935 | 53.71 Crore | 28,961 |
| 25 Mar, 2025 | 185.50 | 185.50 | 181.00 | 181.70 | 181.55 | -3.04 | -1.65 | 246.90 | 149.01 | 3,112,169 | 56.80 Crore | 26,786 |
| 24 Mar, 2025 | 186.38 | 187.60 | 183.25 | 184.80 | 184.59 | -0.93 | -0.5 | 246.90 | 149.01 | 4,193,804 | 77.64 Crore | 44,675 |
| 21 Mar, 2025 | 178.70 | 186.41 | 177.46 | 186.00 | 185.52 | 8.74 | 4.94 | 246.90 | 149.01 | 13,679,696 | 251.51 Crore | 83,658 |
| 20 Mar, 2025 | 173.00 | 177.40 | 171.19 | 176.60 | 176.78 | 5.99 | 3.51 | 246.90 | 149.01 | 6,693,138 | 117.38 Crore | 43,982 |
| 19 Mar, 2025 | 166.92 | 171.49 | 166.25 | 170.58 | 170.79 | 4.30 | 2.58 | 246.90 | 149.01 | 4,706,833 | 79.82 Crore | 38,562 |
| 18 Mar, 2025 | 162.00 | 166.75 | 161.83 | 166.50 | 166.49 | 4.67 | 2.89 | 246.90 | 149.01 | 2,839,881 | 46.90 Crore | 40,481 |
| 17 Mar, 2025 | 162.19 | 163.30 | 160.59 | 162.00 | 161.82 | -0.37 | -0.23 | 246.90 | 149.01 | 2,587,916 | 41.83 Crore | 28,083 |
| 13 Mar, 2025 | 163.61 | 164.71 | 161.02 | 162.17 | 162.19 | -0.61 | -0.37 | 246.90 | 149.01 | 2,815,149 | 45.78 Crore | 24,451 |
| 12 Mar, 2025 | 159.73 | 163.60 | 158.60 | 162.90 | 162.80 | 4.92 | 3.12 | 246.90 | 149.01 | 6,943,158 | 112.08 Crore | 46,270 |
| 11 Mar, 2025 | 157.31 | 158.69 | 154.92 | 158.60 | 157.88 | -0.18 | -0.11 | 246.90 | 149.01 | 3,117,970 | 49.01 Crore | 25,211 |
| 10 Mar, 2025 | 161.05 | 162.84 | 156.85 | 157.53 | 158.06 | -2.79 | -1.73 | 246.90 | 149.01 | 4,072,347 | 65.07 Crore | 32,282 |
| 07 Mar, 2025 | 159.97 | 163.54 | 158.73 | 160.80 | 160.85 | 1.27 | 0.8 | 246.90 | 149.01 | 6,386,257 | 102.85 Crore | 74,458 |
| 06 Mar, 2025 | 161.00 | 161.39 | 157.01 | 159.50 | 159.58 | 2.88 | 1.84 | 246.90 | 149.01 | 8,191,918 | 130.55 Crore | 53,204 |
| 05 Mar, 2025 | 156.00 | 157.49 | 150.56 | 157.30 | 156.70 | 2.15 | 1.39 | 246.90 | 149.01 | 8,701,149 | 134.85 Crore | 68,642 |
| 04 Mar, 2025 | 151.00 | 155.65 | 149.85 | 155.65 | 154.55 | 1.57 | 1.03 | 246.90 | 149.01 | 7,346,014 | 112.97 Crore | 47,287 |