Aditya Birla Fashion and Retail Limited (INE647O01011)
NSE: ABFRL | Series: EQ | Date of Listing: 17 Jul, 2013
-
LTP
282.00
-8.30 (-2.86 %) -
Open
291.00
288.90 -
High
293.75
292.40 -
Low
281.15
282.00 -
Close
282.20
290.30 -
52W High
364.40
01 Jan, 1970 -
52W Low
198.75
14 Mar, 2024
Upper Circuit: 348.36
Lower Circuit: 232.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 291.00 | 293.75 | 281.15 | 282.00 | 282.20 | -8.10 | -2.79 | 364.40 | 198.75 | 1,778,327 | 50.92 Crore | 22,341 |
| 19 Dec, 2024 | 288.90 | 292.40 | 282.00 | 290.60 | 290.30 | -2.40 | -0.82 | 364.40 | 198.75 | 1,104,827 | 31.99 Crore | 15,350 |
| 18 Dec, 2024 | 295.40 | 295.70 | 291.40 | 292.25 | 292.70 | -2.45 | -0.83 | 364.40 | 198.75 | 1,813,609 | 53.15 Crore | 20,807 |
| 17 Dec, 2024 | 300.10 | 302.95 | 294.00 | 294.75 | 295.15 | -5.05 | -1.68 | 364.40 | 198.75 | 2,384,614 | 71.08 Crore | 20,033 |
| 16 Dec, 2024 | 301.75 | 303.15 | 298.80 | 300.00 | 300.20 | -1.15 | -0.38 | 364.40 | 198.75 | 1,010,318 | 30.36 Crore | 10,339 |
| 13 Dec, 2024 | 304.00 | 304.00 | 295.85 | 301.75 | 301.35 | -2.95 | -0.97 | 364.40 | 198.75 | 1,886,725 | 56.56 Crore | 24,202 |
| 12 Dec, 2024 | 309.55 | 310.15 | 303.50 | 304.00 | 304.30 | -5.25 | -1.7 | 364.40 | 198.75 | 1,331,989 | 40.80 Crore | 16,584 |
| 11 Dec, 2024 | 311.70 | 313.50 | 308.60 | 309.20 | 309.55 | -0.55 | -0.18 | 364.40 | 198.75 | 1,056,114 | 32.84 Crore | 12,395 |
| 10 Dec, 2024 | 309.60 | 313.70 | 306.40 | 312.30 | 310.10 | 1.80 | 0.58 | 364.40 | 198.75 | 2,459,206 | 76.28 Crore | 22,992 |
| 09 Dec, 2024 | 308.50 | 312.05 | 305.75 | 308.45 | 308.30 | 1.10 | 0.36 | 364.40 | 198.75 | 5,006,645 | 154.58 Crore | 26,102 |
| 06 Dec, 2024 | 308.80 | 309.00 | 302.70 | 306.75 | 307.20 | -0.25 | -0.08 | 364.40 | 198.75 | 4,393,562 | 134.41 Crore | 35,909 |
| 05 Dec, 2024 | 314.00 | 314.35 | 305.20 | 307.90 | 307.45 | -4.80 | -1.54 | 364.40 | 198.75 | 3,932,804 | 121.32 Crore | 29,953 |
| 04 Dec, 2024 | 319.95 | 321.75 | 311.40 | 312.00 | 312.25 | -4.05 | -1.28 | 364.40 | 198.75 | 2,505,941 | 79.12 Crore | 35,685 |
| 03 Dec, 2024 | 319.00 | 320.90 | 314.20 | 316.50 | 316.30 | -5.90 | -1.83 | 364.40 | 198.75 | 3,145,815 | 99.78 Crore | 32,201 |
| 02 Dec, 2024 | 312.85 | 325.30 | 310.05 | 321.80 | 322.20 | 8.45 | 2.69 | 364.40 | 198.75 | 5,734,832 | 183.38 Crore | 36,159 |
| 29 Nov, 2024 | 315.80 | 316.90 | 311.25 | 313.40 | 313.75 | -1.95 | -0.62 | 364.40 | 198.75 | 1,876,468 | 58.91 Crore | 15,512 |
| 28 Nov, 2024 | 308.60 | 319.50 | 308.60 | 316.00 | 315.70 | 6.80 | 2.2 | 364.40 | 198.75 | 7,378,380 | 232.81 Crore | 43,016 |
| 27 Nov, 2024 | 307.50 | 312.25 | 306.50 | 309.40 | 308.90 | 1.45 | 0.47 | 364.40 | 198.75 | 4,607,455 | 142.72 Crore | 29,012 |
| 26 Nov, 2024 | 300.00 | 308.45 | 300.00 | 307.60 | 307.45 | 8.80 | 2.95 | 364.40 | 198.75 | 5,398,481 | 165.14 Crore | 34,819 |
| 25 Nov, 2024 | 294.00 | 304.00 | 293.15 | 301.45 | 298.65 | 10.10 | 3.5 | 364.40 | 198.75 | 6,635,749 | 198.77 Crore | 45,413 |