Singapore markets open in 3 hours 23 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,904.32 -1,140.06 (-1.81%) CMC Crypto 200
1,332.23 -12.28 (-0.91%)
Aditya Birla Fashion and Retail Limited (ABFRL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 324.45 | 331.00 | 317.10 | 329.55 | 329.55 | 9,166,269 |
| 01 Jul 2024 | 313.60 | 326.70 | 313.50 | 322.50 | 322.50 | 4,395,944 |
| 28 Jun 2024 | 318.45 | 321.25 | 311.00 | 312.15 | 312.15 | 4,876,868 |
| 27 Jun 2024 | 320.65 | 321.00 | 313.55 | 318.45 | 318.45 | 3,543,366 |
| 26 Jun 2024 | 319.00 | 322.20 | 318.10 | 320.65 | 320.65 | 3,269,190 |
| 25 Jun 2024 | 320.00 | 323.30 | 316.10 | 318.30 | 318.30 | 3,411,313 |
| 24 Jun 2024 | 311.00 | 319.80 | 307.05 | 318.55 | 318.55 | 4,767,089 |
| 21 Jun 2024 | 317.05 | 323.95 | 313.10 | 314.90 | 314.90 | 8,489,463 |
| 20 Jun 2024 | 322.00 | 324.70 | 316.00 | 317.05 | 317.05 | 3,774,886 |
| 19 Jun 2024 | 331.85 | 331.85 | 320.15 | 320.95 | 320.95 | 5,247,643 |
| 18 Jun 2024 | 330.00 | 335.25 | 327.15 | 330.50 | 330.50 | 4,918,022 |
| 14 Jun 2024 | 327.05 | 332.85 | 326.70 | 328.60 | 328.60 | 2,917,086 |
| 13 Jun 2024 | 329.95 | 330.10 | 325.15 | 326.90 | 326.90 | 2,170,899 |
| 12 Jun 2024 | 325.00 | 329.80 | 323.05 | 328.25 | 328.25 | 3,712,727 |
| 11 Jun 2024 | 325.35 | 331.65 | 322.25 | 323.45 | 323.45 | 4,213,661 |
| 10 Jun 2024 | 324.20 | 333.90 | 322.60 | 323.95 | 323.95 | 9,534,706 |
| 07 Jun 2024 | 321.50 | 329.40 | 317.00 | 324.20 | 324.20 | 12,150,989 |
| 06 Jun 2024 | 307.60 | 325.50 | 307.00 | 322.20 | 322.20 | 21,111,742 |
| 05 Jun 2024 | 271.95 | 311.45 | 268.20 | 305.00 | 305.00 | 22,445,833 |
| 04 Jun 2024 | 295.00 | 295.00 | 248.90 | 265.40 | 265.40 | 10,436,705 |
| 03 Jun 2024 | 300.00 | 301.00 | 290.40 | 292.80 | 292.80 | 3,772,643 |
| 31 May 2024 | 292.60 | 299.90 | 286.00 | 287.65 | 287.65 | 8,253,631 |
| 30 May 2024 | 299.30 | 304.25 | 289.05 | 292.65 | 292.65 | 13,928,950 |
| 29 May 2024 | 278.00 | 301.00 | 277.50 | 299.30 | 299.30 | 16,873,869 |
| 28 May 2024 | 286.90 | 297.80 | 283.45 | 285.75 | 285.75 | 19,397,660 |
| 27 May 2024 | 291.00 | 293.40 | 282.10 | 286.10 | 286.10 | 5,508,640 |
| 24 May 2024 | 281.00 | 291.95 | 277.60 | 290.05 | 290.05 | 15,602,891 |
| 23 May 2024 | 283.00 | 283.00 | 274.15 | 280.15 | 280.15 | 4,143,147 |
| 22 May 2024 | 282.00 | 288.25 | 278.20 | 282.50 | 282.50 | 11,966,754 |
| 21 May 2024 | 263.50 | 286.95 | 263.50 | 281.40 | 281.40 | 19,675,867 |
| 17 May 2024 | 263.50 | 268.15 | 262.60 | 265.00 | 265.00 | 4,973,290 |
| 16 May 2024 | 264.25 | 266.00 | 260.05 | 263.15 | 263.15 | 2,280,441 |
| 15 May 2024 | 259.70 | 267.10 | 259.15 | 263.05 | 263.05 | 8,075,972 |
| 14 May 2024 | 255.40 | 260.75 | 252.65 | 258.55 | 258.55 | 3,028,687 |
| 13 May 2024 | 257.75 | 258.85 | 247.75 | 254.05 | 254.05 | 5,938,900 |
| 10 May 2024 | 247.45 | 259.30 | 245.60 | 256.85 | 256.85 | 4,075,069 |
| 09 May 2024 | 253.75 | 255.35 | 245.55 | 247.15 | 247.15 | 3,881,001 |
| 08 May 2024 | 254.35 | 256.00 | 248.85 | 252.75 | 252.75 | 3,435,351 |
| 07 May 2024 | 250.50 | 255.50 | 244.00 | 252.80 | 252.80 | 4,508,336 |
| 06 May 2024 | 258.00 | 258.75 | 247.35 | 250.50 | 250.50 | 3,504,481 |
| 03 May 2024 | 264.40 | 264.80 | 250.45 | 254.15 | 254.15 | 7,606,223 |
| 02 May 2024 | 263.65 | 267.45 | 263.00 | 263.85 | 263.85 | 3,156,674 |
| 30 Apr 2024 | 269.70 | 272.50 | 262.30 | 263.00 | 263.00 | 5,878,281 |
| 29 Apr 2024 | 271.00 | 274.40 | 264.60 | 268.85 | 268.85 | 6,574,300 |
| 26 Apr 2024 | 266.50 | 276.95 | 266.50 | 268.55 | 268.55 | 15,435,184 |
| 25 Apr 2024 | 260.00 | 268.45 | 258.15 | 265.00 | 265.00 | 11,093,240 |
| 24 Apr 2024 | 266.00 | 272.90 | 258.90 | 259.95 | 259.95 | 14,788,426 |
| 23 Apr 2024 | 241.95 | 273.20 | 237.05 | 263.50 | 263.50 | 31,008,521 |
| 22 Apr 2024 | 236.00 | 243.45 | 232.00 | 240.75 | 240.75 | 8,535,230 |
| 19 Apr 2024 | 228.00 | 232.45 | 225.50 | 231.55 | 231.55 | 1,702,525 |
| 18 Apr 2024 | 234.95 | 237.50 | 229.05 | 229.75 | 229.75 | 2,238,822 |
| 16 Apr 2024 | 227.75 | 235.50 | 226.55 | 233.35 | 233.35 | 2,980,182 |
| 15 Apr 2024 | 229.70 | 232.75 | 226.40 | 229.95 | 229.95 | 2,905,882 |
| 12 Apr 2024 | 238.10 | 240.40 | 233.00 | 233.95 | 233.95 | 3,365,147 |
| 10 Apr 2024 | 238.00 | 243.00 | 234.70 | 238.25 | 238.25 | 3,437,500 |
| 09 Apr 2024 | 239.50 | 240.50 | 235.00 | 237.30 | 237.30 | 2,573,224 |
| 08 Apr 2024 | 237.45 | 244.50 | 236.00 | 239.40 | 239.40 | 5,838,468 |
| 05 Apr 2024 | 237.00 | 241.90 | 235.20 | 237.35 | 237.35 | 6,370,434 |
| 04 Apr 2024 | 237.55 | 238.80 | 234.05 | 237.00 | 237.00 | 5,410,702 |
| 03 Apr 2024 | 235.00 | 239.70 | 233.55 | 236.30 | 236.30 | 11,918,047 |
| 02 Apr 2024 | 232.80 | 247.50 | 230.00 | 236.15 | 236.15 | 91,062,159 |
| 01 Apr 2024 | 205.80 | 212.75 | 205.80 | 211.65 | 211.65 | 1,942,544 |
| 28 Mar 2024 | 206.20 | 207.00 | 202.95 | 205.55 | 205.55 | 4,179,453 |
| 27 Mar 2024 | 207.00 | 208.60 | 204.20 | 204.95 | 204.95 | 2,467,316 |
| 26 Mar 2024 | 206.50 | 209.35 | 204.35 | 207.00 | 207.00 | 2,983,020 |
| 22 Mar 2024 | 206.25 | 207.75 | 205.00 | 205.35 | 205.35 | 1,655,818 |
| 21 Mar 2024 | 204.65 | 207.15 | 203.10 | 206.35 | 206.35 | 1,925,596 |
| 20 Mar 2024 | 206.90 | 209.90 | 200.40 | 202.15 | 202.15 | 5,247,070 |
| 19 Mar 2024 | 207.85 | 208.40 | 205.25 | 206.70 | 206.70 | 2,817,616 |
| 18 Mar 2024 | 207.50 | 210.40 | 205.20 | 208.15 | 208.15 | 3,137,225 |
| 15 Mar 2024 | 201.00 | 212.65 | 201.00 | 207.35 | 207.35 | 11,425,573 |
| 14 Mar 2024 | 200.10 | 204.00 | 198.75 | 201.00 | 201.00 | 4,196,921 |
| 13 Mar 2024 | 213.80 | 215.85 | 198.85 | 200.35 | 200.35 | 5,658,098 |
| 12 Mar 2024 | 220.40 | 220.80 | 212.50 | 213.35 | 213.35 | 3,719,891 |
| 11 Mar 2024 | 226.00 | 227.35 | 219.35 | 220.35 | 220.35 | 3,110,786 |
| 07 Mar 2024 | 224.75 | 229.80 | 224.25 | 225.40 | 225.40 | 3,860,278 |
| 06 Mar 2024 | 234.20 | 235.35 | 222.05 | 223.70 | 223.70 | 7,929,342 |
| 05 Mar 2024 | 231.50 | 232.65 | 228.35 | 229.00 | 229.00 | 2,106,828 |
| 04 Mar 2024 | 232.80 | 235.80 | 229.25 | 230.00 | 230.00 | 4,394,690 |
| 01 Mar 2024 | 226.90 | 231.50 | 224.45 | 229.75 | 229.75 | 5,741,809 |
| 29 Feb 2024 | 230.05 | 231.85 | 221.70 | 225.20 | 225.20 | 7,468,847 |
| 28 Feb 2024 | 229.20 | 236.00 | 229.05 | 230.90 | 230.90 | 11,867,178 |
| 27 Feb 2024 | 225.70 | 230.60 | 224.35 | 228.90 | 228.90 | 3,485,905 |
| 26 Feb 2024 | 228.20 | 231.30 | 224.60 | 225.30 | 225.30 | 3,448,696 |
| 23 Feb 2024 | 227.95 | 228.90 | 225.10 | 226.20 | 226.20 | 2,536,384 |
| 22 Feb 2024 | 227.55 | 229.80 | 224.70 | 227.15 | 227.15 | 4,362,030 |
| 21 Feb 2024 | 237.50 | 240.35 | 225.25 | 226.65 | 226.65 | 5,898,624 |
| 20 Feb 2024 | 236.00 | 238.10 | 232.25 | 235.20 | 235.20 | 2,900,531 |
| 19 Feb 2024 | 230.95 | 237.80 | 230.10 | 235.45 | 235.45 | 3,508,971 |
| 16 Feb 2024 | 238.50 | 238.70 | 229.30 | 230.85 | 230.85 | 5,937,348 |
| 15 Feb 2024 | 245.30 | 249.00 | 234.55 | 238.50 | 238.50 | 8,960,274 |
| 14 Feb 2024 | 236.10 | 245.40 | 236.10 | 243.40 | 243.40 | 4,426,916 |
| 13 Feb 2024 | 242.00 | 243.30 | 229.15 | 240.65 | 240.65 | 6,176,849 |
| 12 Feb 2024 | 252.85 | 254.65 | 239.05 | 240.75 | 240.75 | 7,013,243 |
| 09 Feb 2024 | 260.10 | 261.40 | 246.55 | 252.85 | 252.85 | 6,484,466 |
| 08 Feb 2024 | 265.20 | 266.00 | 257.85 | 258.75 | 258.75 | 6,448,635 |
| 07 Feb 2024 | 256.50 | 264.50 | 249.75 | 262.80 | 262.80 | 9,375,464 |
| 06 Feb 2024 | 249.60 | 257.05 | 248.00 | 254.70 | 254.70 | 6,052,874 |
| 05 Feb 2024 | 249.75 | 253.90 | 245.50 | 248.05 | 248.05 | 4,477,600 |
| 02 Feb 2024 | 242.95 | 255.00 | 242.80 | 248.45 | 248.45 | 11,761,230 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.