Price Data Selection & Download
Aditya Birla Lifestyle Brands Share Price All Time Records & Statistics (Jun 2025 - Oct 2026)
307 daily OHLCV records on NSE from June 2025 to Oct. 2026. Review ABLBL earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹175.00
June 23, 2025
NSE Exchange
Share Price All Time Low
₹72.20
October 05, 2026
NSE Exchange
Highest Volume Trading Day
32,556,815
September 29, 2026 • ₹76.98
NSE Exchange
Share Price History Data (Jun 2025 - Oct 2026)
ABLBL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹75.50 | ₹75.50 | ₹72.20 | ₹73.37 | 1,522,029 |
| 2026-10-01 | ₹75.60 | ₹76.14 | ₹73.41 | ₹74.44 | 1,647,089 |
| 2026-09-30 | ₹77.39 | ₹77.80 | ₹76.11 | ₹76.52 | 2,517,738 |
| 2026-09-29 | ₹77.13 | ₹84.43 | ₹75.06 | ₹76.98 | 32,556,815 |
| 2026-09-28 | ₹78.71 | ₹78.85 | ₹76.91 | ₹77.17 | 397,626 |
| 2026-09-25 | ₹78.17 | ₹79.36 | ₹78.01 | ₹78.72 | 631,342 |
| 2026-09-24 | ₹80.00 | ₹80.08 | ₹77.78 | ₹78.59 | 942,973 |
| 2026-09-23 | ₹80.74 | ₹82.33 | ₹79.65 | ₹79.81 | 1,021,258 |
| 2026-09-22 | ₹80.98 | ₹81.43 | ₹80.55 | ₹80.74 | 322,317 |
| 2026-09-21 | ₹81.50 | ₹81.52 | ₹80.60 | ₹80.89 | 411,431 |
| 2026-09-18 | ₹82.75 | ₹82.75 | ₹80.81 | ₹81.17 | 1,106,286 |
| 2026-09-17 | ₹82.20 | ₹84.18 | ₹81.88 | ₹82.41 | 1,289,753 |
| 2026-09-16 | ₹82.64 | ₹83.17 | ₹82.11 | ₹82.40 | 535,560 |
| 2026-09-15 | ₹83.50 | ₹85.35 | ₹82.71 | ₹82.95 | 625,654 |
| 2026-09-11 | ₹83.56 | ₹83.94 | ₹82.60 | ₹83.61 | 401,584 |
| 2026-09-10 | ₹84.20 | ₹85.05 | ₹83.51 | ₹84.00 | 410,335 |
| 2026-09-09 | ₹84.52 | ₹85.60 | ₹83.79 | ₹84.26 | 494,687 |
| 2026-09-08 | ₹85.29 | ₹85.56 | ₹84.05 | ₹84.52 | 303,999 |
| 2026-09-07 | ₹86.90 | ₹87.40 | ₹84.99 | ₹85.55 | 543,434 |
| 2026-09-04 | ₹84.18 | ₹86.90 | ₹83.72 | ₹86.07 | 852,050 |
| 2026-09-03 | ₹82.80 | ₹83.99 | ₹82.70 | ₹83.49 | 615,778 |
| 2026-09-02 | ₹84.60 | ₹84.70 | ₹82.61 | ₹82.78 | 860,340 |
| 2026-09-01 | ₹86.71 | ₹87.00 | ₹84.15 | ₹85.33 | 667,788 |
| 2026-08-31 | ₹84.60 | ₹87.00 | ₹84.00 | ₹86.71 | 1,171,891 |
| 2026-08-28 | ₹85.15 | ₹85.64 | ₹84.40 | ₹84.60 | 252,167 |
| 2026-08-27 | ₹86.04 | ₹86.49 | ₹85.05 | ₹85.22 | 297,838 |
| 2026-08-26 | ₹86.04 | ₹86.40 | ₹85.44 | ₹86.04 | 419,982 |
| 2026-08-25 | ₹85.15 | ₹86.00 | ₹84.95 | ₹85.44 | 358,997 |
| 2026-08-24 | ₹86.45 | ₹87.14 | ₹84.24 | ₹85.13 | 785,130 |
| 2026-08-21 | ₹86.50 | ₹87.10 | ₹86.00 | ₹86.12 | 533,275 |
| 2026-08-20 | ₹87.00 | ₹87.86 | ₹86.00 | ₹86.50 | 737,180 |
| 2026-08-19 | ₹88.70 | ₹88.96 | ₹86.71 | ₹86.89 | 950,590 |
| 2026-08-18 | ₹90.01 | ₹90.65 | ₹88.60 | ₹88.72 | 427,800 |
| 2026-08-17 | ₹88.70 | ₹90.53 | ₹87.68 | ₹89.92 | 3,468,842 |
| 2026-08-14 | ₹89.97 | ₹90.24 | ₹88.65 | ₹88.77 | 446,038 |
| 2026-08-13 | ₹90.29 | ₹90.79 | ₹89.72 | ₹89.96 | 3,490,104 |
| 2026-08-12 | ₹91.45 | ₹92.49 | ₹90.02 | ₹90.29 | 602,100 |
| 2026-08-11 | ₹91.55 | ₹92.90 | ₹91.02 | ₹91.48 | 498,817 |
| 2026-08-10 | ₹93.90 | ₹93.90 | ₹91.07 | ₹91.55 | 1,257,974 |
| 2026-08-07 | ₹94.66 | ₹94.94 | ₹93.50 | ₹93.86 | 387,410 |
| 2026-08-06 | ₹95.49 | ₹95.60 | ₹94.11 | ₹94.66 | 495,226 |
| 2026-08-05 | ₹95.00 | ₹95.85 | ₹94.05 | ₹94.60 | 1,390,246 |
| 2026-08-04 | ₹95.90 | ₹95.90 | ₹94.40 | ₹94.57 | 525,495 |
| 2026-08-03 | ₹95.40 | ₹96.17 | ₹93.85 | ₹95.91 | 1,330,639 |
| 2026-07-31 | ₹95.50 | ₹95.95 | ₹94.32 | ₹94.67 | 849,945 |
| 2026-07-30 | ₹95.00 | ₹97.40 | ₹94.10 | ₹94.45 | 1,638,999 |
| 2026-07-29 | ₹94.14 | ₹95.70 | ₹93.60 | ₹95.43 | 2,839,292 |
| 2026-07-28 | ₹95.47 | ₹96.15 | ₹93.25 | ₹93.87 | 284,218 |
| 2026-07-27 | ₹94.57 | ₹96.66 | ₹94.57 | ₹95.47 | 287,808 |
| 2026-07-24 | ₹93.00 | ₹94.50 | ₹91.90 | ₹94.01 | 276,457 |
| 2026-07-23 | ₹93.56 | ₹93.91 | ₹92.66 | ₹92.85 | 520,572 |
| 2026-07-22 | ₹94.22 | ₹94.81 | ₹93.51 | ₹93.81 | 329,419 |
| 2026-07-21 | ₹95.37 | ₹95.88 | ₹94.60 | ₹94.89 | 196,562 |
| 2026-07-20 | ₹94.23 | ₹95.90 | ₹94.22 | ₹95.36 | 311,014 |
| 2026-07-17 | ₹95.43 | ₹95.90 | ₹93.90 | ₹94.88 | 452,079 |
| 2026-07-16 | ₹97.00 | ₹97.66 | ₹95.10 | ₹95.43 | 473,132 |
| 2026-07-15 | ₹97.64 | ₹97.68 | ₹96.60 | ₹96.92 | 282,631 |
| 2026-07-14 | ₹99.19 | ₹99.19 | ₹96.85 | ₹97.24 | 284,336 |
| 2026-07-13 | ₹94.70 | ₹100.04 | ₹94.62 | ₹99.24 | 1,777,066 |
| 2026-07-10 | ₹95.77 | ₹97.05 | ₹94.97 | ₹95.55 | 629,413 |
| 2026-07-09 | ₹93.80 | ₹95.90 | ₹93.70 | ₹95.26 | 408,477 |
| 2026-07-08 | ₹94.10 | ₹96.54 | ₹93.21 | ₹93.53 | 1,072,336 |
| 2026-07-07 | ₹96.59 | ₹96.81 | ₹94.40 | ₹95.08 | 1,067,099 |
| 2026-07-06 | ₹98.10 | ₹98.40 | ₹96.00 | ₹96.59 | 740,127 |
| 2026-07-03 | ₹98.87 | ₹99.68 | ₹97.55 | ₹97.89 | 861,183 |
| 2026-07-02 | ₹97.09 | ₹99.65 | ₹97.09 | ₹98.29 | 1,280,095 |
| 2026-07-01 | ₹96.40 | ₹98.44 | ₹95.92 | ₹96.12 | 794,887 |
| 2026-06-30 | ₹96.24 | ₹97.29 | ₹96.00 | ₹96.22 | 458,314 |
| 2026-06-29 | ₹97.64 | ₹98.38 | ₹94.20 | ₹96.38 | 1,291,227 |
| 2026-06-25 | ₹100.90 | ₹101.46 | ₹97.25 | ₹97.57 | 968,527 |
| 2026-06-24 | ₹97.00 | ₹102.69 | ₹96.95 | ₹100.48 | 1,842,812 |
| 2026-06-23 | ₹99.00 | ₹99.00 | ₹96.50 | ₹97.26 | 610,291 |
| 2026-06-22 | ₹97.95 | ₹99.99 | ₹97.95 | ₹98.53 | 1,422,288 |
| 2026-06-19 | ₹98.90 | ₹99.17 | ₹96.60 | ₹97.18 | 1,331,299 |
| 2026-06-18 | ₹99.30 | ₹100.20 | ₹98.61 | ₹99.31 | 740,773 |
| 2026-06-17 | ₹100.91 | ₹102.80 | ₹98.71 | ₹99.30 | 1,871,115 |
| 2026-06-16 | ₹100.97 | ₹102.30 | ₹99.67 | ₹100.71 | 607,274 |
| 2026-06-15 | ₹100.18 | ₹101.75 | ₹99.65 | ₹100.12 | 797,085 |
| 2026-06-12 | ₹97.00 | ₹98.74 | ₹96.34 | ₹98.34 | 354,629 |
| 2026-06-11 | ₹96.91 | ₹98.00 | ₹95.12 | ₹95.38 | 376,421 |
| 2026-06-10 | ₹98.73 | ₹100.61 | ₹96.91 | ₹97.37 | 373,854 |
| 2026-06-09 | ₹97.57 | ₹99.31 | ₹97.57 | ₹98.73 | 5,011,673 |
| 2026-06-08 | ₹99.55 | ₹100.64 | ₹96.98 | ₹97.50 | 620,009 |
| 2026-06-05 | ₹101.14 | ₹102.54 | ₹99.45 | ₹101.55 | 5,903,115 |
| 2026-06-04 | ₹97.33 | ₹101.60 | ₹97.25 | ₹100.81 | 862,860 |
| 2026-06-03 | ₹99.40 | ₹99.88 | ₹96.50 | ₹98.22 | 641,042 |
| 2026-06-02 | ₹98.99 | ₹99.54 | ₹97.80 | ₹99.08 | 510,922 |
| 2026-06-01 | ₹100.00 | ₹101.55 | ₹97.95 | ₹99.23 | 911,028 |
| 2026-05-29 | ₹102.50 | ₹102.90 | ₹98.20 | ₹100.17 | 2,913,328 |
| 2026-05-27 | ₹102.23 | ₹102.89 | ₹101.32 | ₹102.00 | 319,251 |
| 2026-05-26 | ₹102.55 | ₹103.34 | ₹101.81 | ₹102.12 | 427,878 |
| 2026-05-25 | ₹102.55 | ₹104.00 | ₹102.02 | ₹102.39 | 391,645 |
| 2026-05-22 | ₹103.52 | ₹104.74 | ₹101.51 | ₹102.02 | 880,442 |
| 2026-05-21 | ₹102.25 | ₹104.37 | ₹101.92 | ₹103.40 | 473,945 |
| 2026-05-20 | ₹102.33 | ₹103.99 | ₹100.10 | ₹101.46 | 642,111 |
| 2026-05-19 | ₹104.48 | ₹104.70 | ₹102.80 | ₹103.24 | 287,877 |
| 2026-05-18 | ₹102.30 | ₹104.54 | ₹100.84 | ₹103.57 | 692,925 |
| 2026-05-15 | ₹102.30 | ₹105.49 | ₹101.80 | ₹104.08 | 774,925 |
| 2026-05-14 | ₹101.90 | ₹104.20 | ₹100.85 | ₹102.86 | 704,969 |
| 2026-05-13 | ₹101.77 | ₹103.48 | ₹101.00 | ₹101.42 | 695,384 |
| 2026-05-12 | ₹107.65 | ₹108.06 | ₹101.17 | ₹101.66 | 926,421 |
| 2026-05-11 | ₹114.75 | ₹114.75 | ₹106.40 | ₹107.66 | 1,537,401 |
| 2026-05-08 | ₹107.01 | ₹114.50 | ₹104.99 | ₹114.06 | 7,630,719 |
| 2026-05-07 | ₹110.00 | ₹119.55 | ₹110.00 | ₹118.21 | 21,236,699 |
| 2026-05-06 | ₹105.30 | ₹108.39 | ₹104.57 | ₹107.60 | 1,032,956 |
| 2026-05-05 | ₹102.75 | ₹105.61 | ₹101.00 | ₹104.79 | 1,805,705 |
| 2026-05-04 | ₹103.99 | ₹104.78 | ₹101.37 | ₹102.69 | 1,251,907 |
| 2026-04-30 | ₹103.50 | ₹105.40 | ₹102.50 | ₹102.78 | 600,751 |
| 2026-04-29 | ₹105.00 | ₹106.41 | ₹104.05 | ₹104.93 | 982,412 |
| 2026-04-28 | ₹105.59 | ₹105.97 | ₹103.53 | ₹104.00 | 405,975 |
| 2026-04-27 | ₹105.16 | ₹106.64 | ₹105.05 | ₹105.84 | 349,841 |
| 2026-04-24 | ₹106.13 | ₹106.58 | ₹104.32 | ₹105.16 | 308,123 |
| 2026-04-23 | ₹108.61 | ₹109.20 | ₹105.85 | ₹106.13 | 358,398 |
| 2026-04-22 | ₹107.00 | ₹109.55 | ₹105.72 | ₹109.12 | 1,226,476 |
| 2026-04-21 | ₹105.30 | ₹108.00 | ₹105.30 | ₹106.44 | 473,229 |
| 2026-04-20 | ₹106.00 | ₹106.90 | ₹104.32 | ₹104.73 | 787,514 |
| 2026-04-17 | ₹105.99 | ₹107.05 | ₹105.18 | ₹105.84 | 425,528 |
| 2026-04-16 | ₹108.39 | ₹110.76 | ₹103.60 | ₹105.58 | 1,623,804 |
| 2026-04-15 | ₹104.97 | ₹108.45 | ₹104.25 | ₹107.21 | 855,101 |
| 2026-04-13 | ₹99.15 | ₹103.25 | ₹97.34 | ₹103.00 | 767,196 |
| 2026-04-10 | ₹100.14 | ₹102.49 | ₹99.79 | ₹101.16 | 408,109 |
| 2026-04-09 | ₹100.50 | ₹101.83 | ₹98.89 | ₹99.62 | 417,370 |
| 2026-04-08 | ₹101.00 | ₹102.03 | ₹98.40 | ₹100.83 | 695,714 |
| 2026-04-07 | ₹95.50 | ₹98.49 | ₹94.60 | ₹97.96 | 1,881,599 |
| 2026-04-06 | ₹93.47 | ₹96.76 | ₹93.15 | ₹96.08 | 1,259,122 |
| 2026-04-02 | ₹92.80 | ₹94.00 | ₹90.20 | ₹93.47 | 806,175 |
| 2026-04-01 | ₹89.30 | ₹94.00 | ₹89.30 | ₹93.52 | 1,586,959 |
| 2026-03-30 | ₹91.01 | ₹91.40 | ₹87.91 | ₹88.23 | 2,911,597 |
| 2026-03-27 | ₹93.08 | ₹94.39 | ₹90.11 | ₹91.98 | 2,192,567 |
| 2026-03-25 | ₹92.70 | ₹94.45 | ₹92.25 | ₹93.08 | 1,350,060 |
| 2026-03-24 | ₹92.50 | ₹93.25 | ₹91.62 | ₹92.03 | 1,780,096 |
| 2026-03-23 | ₹92.60 | ₹93.54 | ₹90.00 | ₹91.45 | 2,498,746 |
| 2026-03-20 | ₹93.74 | ₹96.49 | ₹92.34 | ₹93.23 | 3,126,943 |
| 2026-03-19 | ₹97.00 | ₹97.37 | ₹92.10 | ₹93.34 | 1,587,898 |
| 2026-03-18 | ₹97.74 | ₹99.65 | ₹96.30 | ₹98.80 | 1,742,703 |
| 2026-03-17 | ₹96.40 | ₹97.45 | ₹94.22 | ₹97.29 | 1,389,586 |
| 2026-03-16 | ₹97.41 | ₹98.00 | ₹94.26 | ₹95.75 | 3,194,505 |
| 2026-03-13 | ₹100.10 | ₹101.32 | ₹95.85 | ₹97.42 | 2,645,020 |
| 2026-03-12 | ₹102.45 | ₹102.45 | ₹98.96 | ₹101.10 | 853,848 |
| 2026-03-11 | ₹103.50 | ₹105.54 | ₹101.75 | ₹102.75 | 7,178,994 |
| 2026-03-10 | ₹98.24 | ₹104.84 | ₹98.03 | ₹104.01 | 7,020,653 |
| 2026-03-09 | ₹100.00 | ₹100.00 | ₹97.10 | ₹97.60 | 8,011,796 |
| 2026-03-06 | ₹103.00 | ₹104.28 | ₹101.16 | ₹101.98 | 7,019,502 |
| 2026-03-05 | ₹99.90 | ₹106.10 | ₹98.81 | ₹104.04 | 7,476,504 |
| 2026-03-04 | ₹98.40 | ₹100.49 | ₹97.36 | ₹99.87 | 6,579,053 |
| 2026-03-02 | ₹100.00 | ₹101.47 | ₹97.30 | ₹100.81 | 6,929,041 |
| 2026-02-27 | ₹103.00 | ₹103.65 | ₹101.62 | ₹102.08 | 489,273 |
| 2026-02-26 | ₹105.00 | ₹106.22 | ₹102.20 | ₹102.90 | 516,705 |
| 2026-02-25 | ₹104.51 | ₹105.80 | ₹103.71 | ₹104.42 | 1,537,561 |
| 2026-02-24 | ₹106.00 | ₹106.38 | ₹103.55 | ₹104.44 | 507,068 |
| 2026-02-23 | ₹108.34 | ₹108.34 | ₹105.71 | ₹106.68 | 458,882 |
| 2026-02-20 | ₹107.18 | ₹107.69 | ₹106.00 | ₹106.49 | 465,623 |
| 2026-02-19 | ₹110.45 | ₹110.45 | ₹106.12 | ₹106.77 | 660,611 |
| 2026-02-18 | ₹111.50 | ₹111.50 | ₹107.97 | ₹109.14 | 685,827 |
| 2026-02-17 | ₹111.50 | ₹112.30 | ₹110.11 | ₹110.49 | 466,364 |
| 2026-02-16 | ₹113.50 | ₹113.50 | ₹110.51 | ₹110.96 | 443,095 |
| 2026-02-13 | ₹114.00 | ₹115.30 | ₹111.50 | ₹112.67 | 1,012,794 |
| 2026-02-12 | ₹115.50 | ₹115.50 | ₹113.03 | ₹114.15 | 461,253 |
| 2026-02-11 | ₹115.79 | ₹117.20 | ₹113.99 | ₹115.24 | 985,018 |
| 2026-02-10 | ₹115.00 | ₹115.48 | ₹113.52 | ₹114.29 | 576,411 |
| 2026-02-09 | ₹111.31 | ₹115.53 | ₹111.31 | ₹114.96 | 1,039,349 |
| 2026-02-06 | ₹114.00 | ₹114.00 | ₹109.74 | ₹111.18 | 829,189 |
| 2026-02-05 | ₹115.55 | ₹116.40 | ₹113.50 | ₹114.09 | 532,814 |
| 2026-02-04 | ₹114.50 | ₹117.00 | ₹111.21 | ₹116.40 | 1,892,154 |
| 2026-02-03 | ₹125.58 | ₹125.58 | ₹111.61 | ₹113.00 | 8,975,144 |
| 2026-02-02 | ₹103.56 | ₹104.95 | ₹101.46 | ₹104.65 | 941,068 |
| 2026-02-01 | ₹105.40 | ₹106.15 | ₹102.27 | ₹102.97 | 389,531 |
| 2026-01-30 | ₹103.97 | ₹106.34 | ₹102.29 | ₹105.03 | 1,017,933 |
| 2026-01-29 | ₹103.60 | ₹104.36 | ₹102.32 | ₹103.97 | 1,207,908 |
| 2026-01-28 | ₹102.44 | ₹104.10 | ₹101.45 | ₹103.60 | 1,615,806 |
| 2026-01-27 | ₹104.00 | ₹104.40 | ₹100.86 | ₹102.45 | 4,633,889 |
| 2026-01-23 | ₹106.60 | ₹106.95 | ₹102.25 | ₹103.52 | 2,192,555 |
| 2026-01-22 | ₹113.60 | ₹114.06 | ₹103.62 | ₹106.50 | 11,335,950 |
| 2026-01-21 | ₹112.00 | ₹114.89 | ₹110.17 | ₹113.87 | 2,767,489 |
| 2026-01-20 | ₹110.10 | ₹120.12 | ₹110.10 | ₹113.24 | 7,891,410 |
| 2026-01-19 | ₹115.88 | ₹116.44 | ₹114.58 | ₹115.93 | 1,395,096 |
| 2026-01-16 | ₹118.79 | ₹119.39 | ₹115.30 | ₹116.11 | 932,047 |
| 2026-01-14 | ₹118.87 | ₹119.06 | ₹114.25 | ₹117.80 | 663,582 |
| 2026-01-13 | ₹121.45 | ₹121.45 | ₹118.00 | ₹118.39 | 625,936 |
| 2026-01-12 | ₹117.00 | ₹121.00 | ₹114.75 | ₹120.49 | 2,006,885 |
| 2026-01-09 | ₹118.00 | ₹118.40 | ₹116.09 | ₹117.49 | 1,001,264 |
| 2026-01-08 | ₹119.49 | ₹120.47 | ₹117.76 | ₹118.00 | 484,409 |
| 2026-01-07 | ₹120.95 | ₹121.00 | ₹118.81 | ₹119.49 | 692,392 |
| 2026-01-06 | ₹124.00 | ₹124.05 | ₹115.20 | ₹120.08 | 852,215 |
| 2026-01-05 | ₹125.10 | ₹125.16 | ₹123.41 | ₹123.55 | 516,275 |
| 2026-01-02 | ₹126.36 | ₹126.75 | ₹124.40 | ₹125.18 | 620,645 |
| 2026-01-01 | ₹127.54 | ₹128.49 | ₹124.60 | ₹126.43 | 780,259 |
Aditya Birla Lifestyle Brands Share Price Performance Analysis (Jun 2025 - Oct 2026)
ABLBL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-41.97%
₹126.43 → ₹73.37
Year to Date
Price Volatility
10.73%
Low Volatility
Year to Date
Average Daily Volume
1,706,438
Year to Date Average
NSE Exchange
Aditya Birla Lifestyle Brands Share Price History – Frequently Asked Questions
Common questions about ABLBL historical data and records.
What is the all-time high share price of Aditya Birla Lifestyle Brands (ABLBL)?
The all-time high share price of Aditya Birla Lifestyle Brands was ₹175.0 recorded on June 23, 2025 on the NSE exchange.
What is the all-time low share price of Aditya Birla Lifestyle Brands (ABLBL)?
The all-time low share price of Aditya Birla Lifestyle Brands was ₹72.2 recorded on October 05, 2026 on the NSE exchange.
How can I download ABLBL historical share price data?
You can download Aditya Birla Lifestyle Brands historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ABLBL shares?
The highest trading volume day for Aditya Birla Lifestyle Brands was 32,556,815 shares traded on September 29, 2026 on the NSE exchange, with share price at ₹76.98.