A B Lifestyle

Aditya Birla Lifestyle Brands Ltd Historical Data

NSEBSE

₹132.23

(-3.70%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	139	140	137.9	139.2	3,103	3,35,52,812.14	1,06,325
23-Oct-2025	140	141.01	137.95	140.12	21,148	17,22,96,881.97	7,04,053
24-Oct-2025	140	140.71	137.7	138.44	11,634	9,33,10,743.88	3,82,432
27-Oct-2025	138.85	138.94	135.46	136.37	10,491	12,46,50,107.43	5,23,871
28-Oct-2025	136.37	138	135.7	136.36	6,799	7,21,99,850	3,02,233
29-Oct-2025	136.9	137.41	135.36	135.62	9,754	18,31,78,304.15	10,00,104
30-Oct-2025	136	136.16	134.15	134.56	8,700	28,47,97,792.58	17,65,239
31-Oct-2025	134.65	136	133.18	133.6	8,993	8,05,54,229.74	3,71,037
03-Nov-2025	133.9	136.7	132.92	136.2	9,638	10,79,96,721.51	5,74,988
04-Nov-2025	136.89	138.18	135.99	137.13	13,426	17,72,04,355.58	7,47,374
06-Nov-2025	139.39	139.39	130.51	132.42	29,506	41,68,08,675.7	16,58,239
07-Nov-2025	132.42	132.43	128.73	130.45	13,271	14,30,48,015.77	6,21,362
10-Nov-2025	130.45	130.88	127.98	129.99	16,924	15,26,54,394.91	5,36,114
11-Nov-2025	129.99	130.44	126.79	127.87	17,096	22,95,36,334.21	12,41,773
12-Nov-2025	128.79	131.2	128	129.96	11,770	17,57,31,393.3	8,23,756
13-Nov-2025	129.75	136	128.51	134.42	23,640	35,73,36,865.51	10,26,032
14-Nov-2025	133.05	138.25	132.12	134.47	17,403	28,87,62,845.12	14,23,487
17-Nov-2025	132.55	139.7	132.55	138.55	17,433	37,12,33,982.25	17,07,067
18-Nov-2025	138.05	142.35	136.91	139.92	22,009	25,39,53,778.14	9,49,480
19-Nov-2025	140	140	137.01	137.31	21,783	10,79,94,839.61	4,35,928
20-Nov-2025	136.5	137.7	131.1	132.23	25,548	28,16,52,533.58	10,28,472

A B Lifestyle: Related NEWS

No Record Found

Invest wise with Expert advice