A B Lifestyle

Aditya Birla Lifestyle Brands Ltd Historical Data

NSEBSE

₹127.58

(2.90%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	130.11	131.87	129.15	129.6	11,950	7,30,41,791.69	2,85,290
02-Dec-2025	129.55	131.94	128.51	131.02	18,964	10,65,82,218.65	4,35,936
03-Dec-2025	131	132.88	130.07	132.43	13,529	10,97,41,785.69	4,52,491
04-Dec-2025	131.51	133.25	130.67	132.24	11,458	8,77,10,184.28	3,49,365
05-Dec-2025	132.4	133.31	127.2	128.55	17,726	16,32,30,399.59	6,03,261
08-Dec-2025	129.58	130.28	126.89	128.54	11,734	10,74,41,370.49	3,75,282
09-Dec-2025	128	129.5	126	129.15	15,025	12,31,50,437.89	3,76,737
10-Dec-2025	129.45	131.55	127.88	128.62	13,901	12,90,74,165.66	4,44,919
11-Dec-2025	128.7	131.37	127.52	128.83	17,692	14,22,93,794.27	5,30,611
12-Dec-2025	129.09	130.76	126.93	127.66	24,218	19,16,28,297.89	8,72,884
15-Dec-2025	127.66	129.95	127.05	128.64	17,555	18,82,97,652.14	9,99,669
16-Dec-2025	128.15	130.68	125.46	126.9	40,276	30,11,31,185.4	12,54,825
17-Dec-2025	127.4	128.19	125.95	127.23	19,036	16,85,67,264.34	6,04,364
18-Dec-2025	127.4	127.59	121.18	122.53	23,356	18,30,03,423.38	7,53,624
19-Dec-2025	123.01	124.95	115	116.41	52,341	1,66,66,34,895.57	92,99,170
22-Dec-2025	116.18	120.16	115.3	119.93	41,206	49,20,77,694.67	23,63,694
23-Dec-2025	119.93	121.8	117.95	120.44	40,481	1,09,04,32,240.01	74,73,020
24-Dec-2025	120	124	119.44	123.03	30,283	1,03,82,22,333.82	72,99,027
26-Dec-2025	123.03	124.99	121.81	123.08	17,452	90,57,89,072.82	65,98,627
29-Dec-2025	123.49	124.89	120.81	122.95	17,123	1,01,03,68,314.22	68,38,938
30-Dec-2025	122.95	124.8	120.96	123.98	13,967	17,88,65,859.65	7,20,798
31-Dec-2025	123.1	127.93	122.81	127.58	17,895	17,53,02,748.88	6,66,952

A B Lifestyle: Related NEWS

No Record Found

Invest wise with Expert advice