Aditya Birla Capital Limited (INE674K01013)
NSE: ABCAPITAL | Series: EQ | Date of Listing: 01 Sep, 2017
-
LTP
185.89
-4.76 (-2.5 %) -
Open
190.65
186.10 -
High
192.00
191.17 -
Low
185.15
186.00 -
Close
186.21
190.65 -
52W High
246.90
20 Jun, 2024 -
52W Low
159.45
26 Dec, 2023
Upper Circuit: 228.78
Lower Circuit: 152.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 190.65 | 192.00 | 185.15 | 185.89 | 186.21 | -4.44 | -2.33 | 246.90 | 155.00 | 2,907,999 | 54.95 Crore | 35,426 |
| 19 Dec, 2024 | 186.10 | 191.17 | 186.00 | 190.72 | 190.65 | -0.24 | -0.13 | 246.90 | 155.00 | 2,440,756 | 46.18 Crore | 28,070 |
| 18 Dec, 2024 | 192.90 | 192.90 | 189.85 | 191.00 | 190.89 | -1.36 | -0.71 | 246.90 | 155.00 | 2,280,886 | 43.59 Crore | 27,161 |
| 17 Dec, 2024 | 196.62 | 197.60 | 191.00 | 191.80 | 192.25 | -4.37 | -2.22 | 246.90 | 155.00 | 2,181,799 | 42.30 Crore | 38,361 |
| 16 Dec, 2024 | 197.80 | 198.95 | 195.45 | 196.01 | 196.62 | -0.09 | -0.05 | 246.90 | 155.00 | 1,410,864 | 27.77 Crore | 16,969 |
| 13 Dec, 2024 | 197.50 | 197.50 | 191.35 | 196.81 | 196.71 | -0.79 | -0.4 | 246.90 | 155.00 | 2,607,308 | 50.67 Crore | 29,459 |
| 12 Dec, 2024 | 202.70 | 202.79 | 197.00 | 197.10 | 197.50 | -4.08 | -2.02 | 246.90 | 155.00 | 3,408,790 | 67.88 Crore | 25,880 |
| 11 Dec, 2024 | 200.25 | 202.60 | 198.63 | 201.69 | 201.58 | 1.45 | 0.72 | 246.90 | 155.00 | 2,656,688 | 53.45 Crore | 31,081 |
| 10 Dec, 2024 | 196.81 | 202.50 | 196.81 | 200.41 | 200.13 | 3.30 | 1.68 | 246.90 | 155.00 | 6,776,738 | 135.58 Crore | 44,138 |
| 09 Dec, 2024 | 198.55 | 199.85 | 196.19 | 196.82 | 196.83 | -1.85 | -0.93 | 246.90 | 155.00 | 4,213,741 | 83.37 Crore | 24,983 |
| 06 Dec, 2024 | 200.00 | 201.15 | 197.60 | 198.65 | 198.68 | -0.52 | -0.26 | 246.90 | 155.00 | 2,497,482 | 49.81 Crore | 24,610 |
| 05 Dec, 2024 | 200.40 | 200.40 | 197.01 | 199.25 | 199.20 | 0.28 | 0.14 | 246.90 | 155.00 | 1,901,064 | 37.80 Crore | 17,698 |
| 04 Dec, 2024 | 200.95 | 200.95 | 197.61 | 199.19 | 198.92 | -0.55 | -0.28 | 246.90 | 155.00 | 2,613,016 | 52.05 Crore | 24,676 |
| 03 Dec, 2024 | 194.90 | 200.20 | 194.16 | 198.84 | 199.47 | 5.29 | 2.72 | 246.90 | 155.00 | 3,659,996 | 72.45 Crore | 43,410 |
| 02 Dec, 2024 | 195.20 | 195.30 | 191.91 | 194.25 | 194.18 | -0.15 | -0.08 | 246.90 | 155.00 | 2,093,046 | 40.59 Crore | 20,574 |
| 29 Nov, 2024 | 195.00 | 196.30 | 192.68 | 194.40 | 194.33 | 0.52 | 0.27 | 246.90 | 155.00 | 2,754,013 | 53.60 Crore | 30,287 |
| 28 Nov, 2024 | 194.30 | 196.17 | 193.05 | 194.59 | 193.81 | 0.50 | 0.26 | 246.90 | 155.00 | 2,342,790 | 45.53 Crore | 25,500 |
| 27 Nov, 2024 | 192.37 | 194.55 | 190.26 | 193.44 | 193.31 | 2.07 | 1.08 | 246.90 | 155.00 | 2,280,701 | 43.96 Crore | 23,593 |
| 26 Nov, 2024 | 191.50 | 192.58 | 190.23 | 191.58 | 191.24 | 0.74 | 0.39 | 246.90 | 155.00 | 1,792,061 | 34.34 Crore | 22,623 |
| 25 Nov, 2024 | 190.00 | 193.16 | 189.60 | 190.98 | 190.50 | 4.02 | 2.16 | 246.90 | 155.00 | 3,572,479 | 68.34 Crore | 34,024 |