A B Lifestyle

Aditya Birla Lifestyle Brands Ltd Historical Data

NSEBSE

₹136.45

(1.90%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/09/2025

To Date

05/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	144.6	144.64	141.26	142.01	15,125	13,36,28,897.88	5,05,768
05-Sep-2025	142.09	143.39	139.98	141.6	14,750	11,83,39,494.08	5,16,096
08-Sep-2025	142.99	144.95	141.69	143.44	14,531	17,69,11,472.71	5,87,310
09-Sep-2025	150	151.33	146.35	149.15	29,009	53,55,11,481.23	18,13,815
10-Sep-2025	149.7	150.95	144.7	145.21	12,643	15,71,83,366.41	7,44,056
11-Sep-2025	146.25	146.3	143.86	144.42	7,979	5,72,37,264.86	2,08,245
12-Sep-2025	145	147.37	144.66	145.48	11,850	8,27,63,397.71	3,02,787
15-Sep-2025	145.48	145.89	142.84	143.57	12,327	8,57,82,553.68	3,56,487
16-Sep-2025	144	146	141.87	142.16	18,935	17,60,67,144.88	7,21,283
17-Sep-2025	143.9	145.85	143.1	145.28	13,038	11,37,36,030.4	4,83,087
18-Sep-2025	145.92	147.02	143.78	146.19	22,783	34,10,87,459.07	17,42,579
19-Sep-2025	146	146	140.12	141.44	24,234	44,14,36,807.25	18,85,688
22-Sep-2025	141.4	143.02	140.2	142.62	15,219	16,30,71,606.32	6,28,723
23-Sep-2025	143.89	143.89	139.77	140	10,998	9,28,81,516.36	4,08,037
24-Sep-2025	140	142	135.1	135.89	16,689	18,21,34,125.56	7,98,847
25-Sep-2025	135.79	137.9	134.71	135.59	15,119	12,93,73,141.06	5,57,006
26-Sep-2025	135.7	135.7	131.5	132.16	15,187	9,83,82,207.67	4,08,388
29-Sep-2025	133.59	137.5	131.51	135.33	35,238	65,82,85,659.97	30,84,517
30-Sep-2025	135.4	135.4	131.6	132.91	11,870	8,40,78,400.58	2,98,632
01-Oct-2025	132.5	134.8	131.64	133.9	8,792	5,78,58,742.87	1,97,462
03-Oct-2025	134.4	136.91	133.6	136.45	9,248	6,82,49,379.74	2,10,332

A B Lifestyle: Related NEWS

No Record Found

Invest wise with Expert advice