A B Lifestyle

Aditya Birla Lifestyle Brands Ltd Historical Data

NSEBSE

₹102.08

(-0.80%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	105.4	106.15	102.27	102.97	6,060	4,05,16,997.94	1,67,639
02-Feb-2026	103.56	104.95	101.46	104.65	14,695	9,70,23,284.57	4,85,758
03-Feb-2026	125.58	125.58	111.61	113	66,555	1,05,82,97,067.99	44,73,316
04-Feb-2026	114.5	117	111.21	116.4	19,808	21,75,85,630.75	9,94,498
05-Feb-2026	115.55	116.4	113.5	114.09	9,458	6,12,49,923.59	2,67,115
06-Feb-2026	114	114	109.74	111.18	9,225	9,22,48,150.95	3,58,096
09-Feb-2026	111.31	115.53	111.31	114.96	9,317	11,90,68,859.16	6,15,103
10-Feb-2026	115	115.48	113.52	114.29	6,377	6,59,65,825.52	3,18,353
11-Feb-2026	115.79	117.2	113.99	115.24	11,006	11,35,37,477.92	5,10,382
12-Feb-2026	115.5	115.5	113.03	114.15	7,497	5,26,77,101.8	2,29,382
13-Feb-2026	114	115.3	111.5	112.67	9,646	11,48,19,022.15	5,30,625
16-Feb-2026	113.5	113.5	110.51	110.96	6,774	4,94,99,290.74	2,50,153
17-Feb-2026	111.5	112.3	110.11	110.49	6,815	5,16,89,716.41	2,34,486
18-Feb-2026	111.5	111.5	107.97	109.14	8,817	7,50,17,017.4	3,50,102
19-Feb-2026	110.45	110.45	106.12	106.77	7,167	7,14,00,620.18	3,88,951
20-Feb-2026	107.18	107.69	106	106.49	7,259	4,98,03,778.77	2,15,447
23-Feb-2026	108.34	108.34	105.71	106.68	7,400	4,89,94,766.38	2,35,843
24-Feb-2026	106	106.38	103.55	104.44	7,437	5,29,64,919.78	2,71,475
25-Feb-2026	104.51	105.8	103.71	104.42	8,738	16,12,47,041.49	12,38,112
26-Feb-2026	105	106.22	102.2	102.9	8,524	5,36,54,434.05	2,48,402
27-Feb-2026	103	103.65	101.62	102.08	8,666	5,01,33,087.79	2,87,725

A B Lifestyle: Related NEWS

No Record Found

Invest wise with Expert advice