A B Lifestyle

Aditya Birla Lifestyle Brands Ltd Historical Data

NSEBSE

₹132.14

(-2.43%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/07/2025

To Date

09/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	162	166.25	158.45	158.75	31,690	37,64,47,195.05	12,47,934
14-Jul-2025	160	160.37	155.8	156.46	29,146	33,57,20,452.51	13,36,115
15-Jul-2025	157	157.74	154.12	155.24	20,417	98,94,84,961.25	52,54,654
16-Jul-2025	155.75	158.85	154	155.04	17,287	29,43,47,620.75	12,76,272
17-Jul-2025	155.01	155.8	152.9	153.25	9,833	16,33,85,827.88	6,77,729
18-Jul-2025	153.3	155.3	150.75	154.94	14,091	28,49,02,505.17	10,96,972
21-Jul-2025	154.2	155.2	152.6	153.53	8,554	12,37,22,860.95	5,24,659
22-Jul-2025	153.55	154.4	151.66	153.3	11,142	17,76,20,619.49	7,31,991
23-Jul-2025	153.3	154.04	150.9	151.55	26,425	32,79,28,064.84	14,81,949
24-Jul-2025	151.55	152.01	149.1	149.77	18,521	27,86,90,262.38	11,97,439
25-Jul-2025	149.77	150.35	145.2	145.78	14,118	28,90,80,001.91	15,09,569
28-Jul-2025	145	146.2	140.7	141.53	9,900	33,29,44,804.31	17,35,122
29-Jul-2025	140.98	145	138.95	144.09	11,873	13,91,52,789.98	5,26,291
30-Jul-2025	144	146.77	142.5	143.94	6,889	6,56,15,756.56	2,15,791
31-Jul-2025	140.94	144.5	140.6	143.5	6,945	11,35,77,787.1	5,87,497
01-Aug-2025	142	142.62	137.37	137.94	13,324	20,17,06,969.32	11,06,684
04-Aug-2025	138.18	139.74	136.37	136.82	26,859	16,60,56,078.83	7,49,717
05-Aug-2025	137.4	138.77	135.25	135.87	10,927	12,69,62,924.52	5,99,138
06-Aug-2025	136.94	137.95	133.32	136.65	14,099	18,37,60,234.26	7,55,586
07-Aug-2025	135.2	139.53	134.7	135.43	15,594	20,63,79,196.79	8,40,601
08-Aug-2025	136.5	137.9	131.5	132.14	11,291	12,96,93,844.38	5,63,463

A B Lifestyle: Related NEWS

No Record Found

Invest wise with Expert advice