A B Lifestyle

Aditya Birla Lifestyle Brands Ltd Historical Data

NSEBSE

₹93.23

(-0.12%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Mar-2026	100	101.47	97.3	100.81	12,020	68,45,49,126.26	63,78,940
04-Mar-2026	98.4	100.49	97.36	99.87	9,411	65,67,07,615.86	61,88,702
05-Mar-2026	99.9	106.1	98.81	104.04	16,858	75,83,92,543.09	65,14,218
06-Mar-2026	103	104.28	101.16	101.98	17,489	71,86,80,930.28	64,22,573
09-Mar-2026	100	100	97.1	97.6	14,438	79,29,04,868.88	71,42,120
10-Mar-2026	98.24	104.84	98.03	104.01	17,219	72,19,74,196.2	60,97,813
11-Mar-2026	103.5	105.54	101.75	102.75	12,535	74,87,92,758.38	59,49,529
12-Mar-2026	102.45	102.45	98.96	101.1	11,965	8,59,72,072.51	4,15,345
13-Mar-2026	100.1	101.32	95.85	97.42	24,846	25,77,60,547.08	15,16,480
16-Mar-2026	97.41	98	94.26	95.75	30,668	30,62,34,466.71	20,69,126
17-Mar-2026	96.4	97.45	94.22	97.29	16,571	13,35,13,879.27	7,06,738
18-Mar-2026	97.74	99.65	96.3	98.8	18,985	17,12,97,526.34	8,71,741
19-Mar-2026	97	97.37	92.1	93.34	15,468	14,94,01,584.01	10,15,807

A B Lifestyle: Related NEWS

No Record Found

Invest wise with Expert advice