A B Lifestyle

Aditya Birla Lifestyle Brands Ltd Historical Data

NSEBSE

₹102.78

(-2.05%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	89.3	94	89.3	93.52	11,967	14,74,54,045.28	10,48,138
02-Apr-2026	92.8	94	90.2	93.47	9,405	7,43,66,931.99	3,69,940
06-Apr-2026	93.47	96.76	93.15	96.08	11,714	11,92,61,238.62	6,48,882
07-Apr-2026	95.5	98.49	94.6	97.96	30,865	18,39,82,023.55	13,47,990
08-Apr-2026	101	102.03	98.4	100.83	12,924	7,00,24,444.83	3,27,956
09-Apr-2026	100.5	101.83	98.89	99.62	12,814	4,18,40,407.07	1,97,963
10-Apr-2026	100.14	102.49	99.79	101.16	9,294	4,13,63,127.51	1,80,884
13-Apr-2026	99.15	103.25	97.34	103	15,283	7,82,66,248.72	4,50,082
15-Apr-2026	104.97	108.45	104.25	107.21	14,080	9,13,75,593.74	4,28,927
16-Apr-2026	108.39	110.76	103.6	105.58	37,479	17,19,56,735.1	8,12,326
17-Apr-2026	105.99	107.05	105.18	105.84	13,872	4,50,32,265.96	2,06,901
20-Apr-2026	106	106.9	104.32	104.73	11,114	8,30,16,918.16	3,70,705
21-Apr-2026	105.3	108	105.3	106.44	8,808	5,04,74,151.82	2,66,407
22-Apr-2026	107	109.55	105.72	109.12	12,056	13,23,34,620.55	8,82,317
23-Apr-2026	108.61	109.2	105.85	106.13	5,083	3,84,33,981.63	1,95,834
24-Apr-2026	106.13	106.58	104.32	105.16	5,348	3,23,93,048.52	1,61,412
27-Apr-2026	105.16	106.64	105.05	105.84	7,183	3,70,56,912.45	1,85,917
28-Apr-2026	105.59	105.97	103.53	104	8,510	4,25,06,473.06	2,15,237
29-Apr-2026	105	106.41	104.05	104.93	11,956	10,36,42,466.92	5,34,362
30-Apr-2026	103.5	105.4	102.5	102.78	12,577	6,20,58,915.24	2,83,910

A B Lifestyle: Related NEWS

No Record Found

Invest wise with Expert advice