A B Lifestyle

Aditya Birla Lifestyle Brands Ltd Historical Data

NSEBSE

₹128.83

(0.16%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	129.99	130.44	126.79	127.87	17,096	22,95,36,334.21	12,41,773
12-Nov-2025	128.79	131.2	128	129.96	11,770	17,57,31,393.3	8,23,756
13-Nov-2025	129.75	136	128.51	134.42	23,640	35,73,36,865.51	10,26,032
14-Nov-2025	133.05	138.25	132.12	134.47	17,403	28,87,62,845.12	14,23,487
17-Nov-2025	132.55	139.7	132.55	138.55	17,433	37,12,33,982.25	17,07,067
18-Nov-2025	138.05	142.35	136.91	139.92	22,009	25,39,53,778.14	9,49,480
19-Nov-2025	140	140	137.01	137.31	21,783	10,79,94,839.61	4,35,928
20-Nov-2025	136.5	137.7	131.1	132.23	25,548	28,16,52,533.58	10,28,472
21-Nov-2025	132	132	127.71	127.95	20,409	29,93,51,336.07	14,75,732
24-Nov-2025	127.95	128.11	124.5	127.06	35,151	55,14,59,855.84	30,55,163
25-Nov-2025	127.06	129.99	126.56	129.15	14,467	17,42,38,057.01	6,93,840
26-Nov-2025	130	132.97	130	132.65	13,343	10,15,59,913.51	4,43,332
27-Nov-2025	132.24	133.85	131.05	132.23	10,721	9,31,39,007.09	2,69,751
28-Nov-2025	131.95	133.4	129.1	130.17	11,257	22,44,04,479.77	12,62,228
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

A B Lifestyle: Related NEWS

No Record Found

Invest wise with Expert advice