Aditya Birla Fashion and Retail Limited (INE647O01011)
NSE: ABFRL | Series: EQ | Date of Listing: 17 Jul, 2013
-
LTP
263.90
2.65 (1.01 %) -
Open
258.00
257.00 -
High
265.65
261.90 -
Low
258.00
254.25 -
Close
264.00
261.25 -
52W High
364.40
01 Jan, 1970 -
52W Low
225.50
19 Apr, 2024
Upper Circuit: 313.50
Lower Circuit: 209.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 258.00 | 265.65 | 258.00 | 263.90 | 264.00 | 2.75 | 1.05 | 364.40 | 198.75 | 1,392,501 | 36.72 Crore | 13,585 |
| 02 Apr, 2025 | 257.00 | 261.90 | 254.25 | 261.45 | 261.25 | 3.05 | 1.18 | 364.40 | 198.75 | 965,591 | 24.99 Crore | 13,243 |
| 01 Apr, 2025 | 254.95 | 262.15 | 254.90 | 258.60 | 258.20 | 1.93 | 0.75 | 364.40 | 198.75 | 1,511,871 | 39.09 Crore | 15,740 |
| 28 Mar, 2025 | 259.00 | 265.37 | 254.27 | 254.60 | 256.27 | 0.00 | 0 | 364.40 | 198.75 | 2,504,284 | 65.14 Crore | 30,003 |
| 27 Mar, 2025 | 256.98 | 259.47 | 253.41 | 256.87 | 256.27 | -1.38 | -0.54 | 364.40 | 198.75 | 3,508,095 | 89.95 Crore | 29,124 |
| 26 Mar, 2025 | 255.40 | 263.00 | 254.99 | 256.83 | 257.65 | 2.25 | 0.88 | 364.40 | 198.75 | 4,151,589 | 107.39 Crore | 31,293 |
| 25 Mar, 2025 | 255.89 | 259.25 | 251.84 | 254.99 | 255.40 | 0.68 | 0.27 | 364.40 | 198.75 | 2,604,943 | 66.56 Crore | 28,236 |
| 24 Mar, 2025 | 256.00 | 258.43 | 253.26 | 254.10 | 254.72 | 1.46 | 0.58 | 364.40 | 198.75 | 1,400,075 | 35.79 Crore | 21,242 |
| 21 Mar, 2025 | 251.00 | 256.00 | 249.89 | 254.65 | 253.26 | 2.55 | 1.02 | 364.40 | 198.75 | 5,750,726 | 145.80 Crore | 32,946 |
| 20 Mar, 2025 | 250.51 | 252.13 | 245.46 | 250.50 | 250.71 | -0.54 | -0.21 | 364.40 | 198.75 | 2,348,318 | 58.64 Crore | 20,711 |
| 19 Mar, 2025 | 244.50 | 252.95 | 244.21 | 251.00 | 251.25 | 8.14 | 3.35 | 364.40 | 198.75 | 4,272,939 | 106.91 Crore | 22,824 |
| 18 Mar, 2025 | 242.00 | 244.50 | 240.53 | 243.01 | 243.11 | 1.87 | 0.78 | 364.40 | 198.75 | 1,764,961 | 42.80 Crore | 19,940 |
| 17 Mar, 2025 | 240.00 | 243.25 | 239.40 | 241.00 | 241.24 | 1.19 | 0.5 | 364.40 | 198.75 | 1,292,682 | 31.16 Crore | 15,551 |
| 13 Mar, 2025 | 243.69 | 243.69 | 239.14 | 239.30 | 240.05 | -3.21 | -1.32 | 364.40 | 198.75 | 1,820,198 | 43.76 Crore | 17,688 |
| 12 Mar, 2025 | 240.45 | 244.22 | 238.31 | 242.70 | 243.26 | 3.27 | 1.36 | 364.40 | 198.75 | 1,701,472 | 40.99 Crore | 22,285 |
| 11 Mar, 2025 | 234.97 | 242.81 | 232.77 | 240.10 | 239.99 | 2.66 | 1.12 | 364.40 | 198.75 | 2,373,379 | 56.77 Crore | 36,731 |
| 10 Mar, 2025 | 242.00 | 244.93 | 235.35 | 236.00 | 237.33 | -4.98 | -2.06 | 364.40 | 198.75 | 2,475,166 | 59.41 Crore | 30,824 |
| 07 Mar, 2025 | 242.25 | 245.90 | 240.48 | 242.69 | 242.31 | -0.53 | -0.22 | 364.40 | 198.75 | 1,340,053 | 32.54 Crore | 22,186 |
| 06 Mar, 2025 | 246.19 | 248.48 | 242.10 | 242.10 | 242.84 | -0.94 | -0.39 | 364.40 | 198.75 | 1,394,854 | 33.98 Crore | 22,815 |
| 05 Mar, 2025 | 238.91 | 245.15 | 238.91 | 243.10 | 243.78 | 4.21 | 1.76 | 364.40 | 198.75 | 1,099,049 | 26.73 Crore | 17,253 |
| 04 Mar, 2025 | 239.00 | 242.89 | 235.81 | 239.62 | 239.57 | -0.47 | -0.2 | 364.40 | 198.75 | 1,216,952 | 29.20 Crore | 26,720 |
| 03 Mar, 2025 | 242.14 | 243.43 | 231.30 | 240.00 | 240.04 | -2.11 | -0.87 | 364.40 | 198.75 | 2,946,240 | 69.69 Crore | 39,644 |