Price Data Selection & Download
Aditya Birla Capital Share Price All Time Records & Statistics (Sep 2017 - Apr 2026)
2132 daily OHLCV records on NSE from Sept. 2017 to April 2026. Examine ABCAPITAL quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹369.30
January 06, 2026
NSE Exchange
Share Price All Time Low
₹37.35
March 24, 2020
NSE Exchange
Highest Volume Trading Day
103,307,555
February 27, 2026 • ₹344.45
NSE Exchange
Share Price History Data (Sep 2017 - Apr 2026)
ABCAPITAL daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹346.00 | ₹347.55 | ₹340.05 | ₹345.50 | 4,348,049 |
| 2026-04-29 | ₹339.95 | ₹354.65 | ₹337.55 | ₹348.45 | 6,756,111 |
| 2026-04-28 | ₹342.85 | ₹346.70 | ₹337.45 | ₹338.30 | 4,701,866 |
| 2026-04-27 | ₹342.00 | ₹348.95 | ₹337.95 | ₹342.55 | 2,500,081 |
| 2026-04-24 | ₹349.95 | ₹351.55 | ₹338.65 | ₹340.60 | 4,618,358 |
| 2026-04-23 | ₹348.25 | ₹354.35 | ₹346.95 | ₹349.75 | 4,221,595 |
| 2026-04-22 | ₹346.35 | ₹353.00 | ₹345.90 | ₹350.70 | 4,145,966 |
| 2026-04-21 | ₹342.00 | ₹345.90 | ₹340.50 | ₹344.60 | 3,974,633 |
| 2026-04-20 | ₹341.00 | ₹345.30 | ₹335.75 | ₹341.60 | 4,145,767 |
| 2026-04-17 | ₹339.00 | ₹341.45 | ₹334.70 | ₹340.40 | 2,521,946 |
| 2026-04-16 | ₹346.10 | ₹347.50 | ₹336.75 | ₹337.95 | 4,048,617 |
| 2026-04-15 | ₹342.95 | ₹350.75 | ₹342.20 | ₹343.70 | 4,564,550 |
| 2026-04-13 | ₹330.10 | ₹340.50 | ₹325.00 | ₹337.45 | 2,762,710 |
| 2026-04-10 | ₹336.70 | ₹342.95 | ₹336.60 | ₹341.90 | 4,807,226 |
| 2026-04-09 | ₹337.90 | ₹342.75 | ₹332.25 | ₹334.55 | 7,163,483 |
| 2026-04-08 | ₹323.70 | ₹340.05 | ₹321.00 | ₹338.40 | 7,244,230 |
| 2026-04-07 | ₹310.45 | ₹310.80 | ₹304.70 | ₹308.55 | 3,296,766 |
| 2026-04-06 | ₹299.60 | ₹312.20 | ₹295.20 | ₹311.30 | 4,034,504 |
| 2026-04-02 | ₹298.90 | ₹299.55 | ₹287.70 | ₹298.25 | 3,682,327 |
| 2026-04-01 | ₹303.00 | ₹308.60 | ₹299.35 | ₹302.90 | 4,659,823 |
| 2026-03-30 | ₹299.35 | ₹301.85 | ₹290.10 | ₹292.25 | 5,990,288 |
| 2026-03-27 | ₹311.40 | ₹311.50 | ₹301.45 | ₹305.75 | 4,796,034 |
| 2026-03-25 | ₹307.90 | ₹318.40 | ₹304.55 | ₹314.70 | 5,956,917 |
| 2026-03-24 | ₹301.65 | ₹305.40 | ₹296.20 | ₹302.40 | 6,960,890 |
| 2026-03-23 | ₹307.00 | ₹307.00 | ₹292.25 | ₹294.95 | 6,021,434 |
| 2026-03-20 | ₹317.00 | ₹317.90 | ₹309.60 | ₹311.25 | 3,909,838 |
| 2026-03-19 | ₹322.90 | ₹322.90 | ₹310.75 | ₹312.30 | 2,253,224 |
| 2026-03-18 | ₹319.70 | ₹329.35 | ₹318.75 | ₹328.45 | 2,594,538 |
| 2026-03-17 | ₹314.60 | ₹324.15 | ₹313.60 | ₹318.65 | 4,360,168 |
| 2026-03-16 | ₹309.00 | ₹317.10 | ₹307.50 | ₹314.60 | 3,069,058 |
| 2026-03-13 | ₹319.00 | ₹320.15 | ₹309.50 | ₹310.75 | 3,871,616 |
| 2026-03-12 | ₹320.00 | ₹325.00 | ₹316.40 | ₹319.95 | 3,039,653 |
| 2026-03-11 | ₹334.80 | ₹338.20 | ₹322.20 | ₹323.80 | 3,068,108 |
| 2026-03-10 | ₹329.70 | ₹334.20 | ₹324.55 | ₹332.50 | 2,600,867 |
| 2026-03-09 | ₹314.95 | ₹325.70 | ₹308.00 | ₹324.30 | 4,912,005 |
| 2026-03-06 | ₹326.95 | ₹332.10 | ₹325.45 | ₹326.55 | 5,030,480 |
| 2026-03-05 | ₹325.00 | ₹328.75 | ₹320.20 | ₹327.60 | 3,698,123 |
| 2026-03-04 | ₹335.10 | ₹335.10 | ₹318.90 | ₹321.55 | 5,827,934 |
| 2026-03-02 | ₹333.00 | ₹346.00 | ₹331.90 | ₹338.10 | 6,839,776 |
| 2026-02-27 | ₹357.70 | ₹357.70 | ₹338.20 | ₹344.45 | 103,307,555 |
| 2026-02-26 | ₹354.00 | ₹359.00 | ₹351.50 | ₹356.15 | 5,866,534 |
| 2026-02-25 | ₹351.50 | ₹360.00 | ₹350.20 | ₹353.10 | 16,813,613 |
| 2026-02-24 | ₹345.00 | ₹351.00 | ₹338.75 | ₹349.30 | 10,786,939 |
| 2026-02-23 | ₹346.15 | ₹350.95 | ₹342.85 | ₹346.20 | 8,310,977 |
| 2026-02-20 | ₹345.00 | ₹346.65 | ₹337.30 | ₹344.85 | 5,688,023 |
| 2026-02-19 | ₹350.00 | ₹350.95 | ₹340.60 | ₹344.30 | 6,020,376 |
| 2026-02-18 | ₹348.70 | ₹350.70 | ₹346.30 | ₹349.55 | 3,968,030 |
| 2026-02-17 | ₹344.90 | ₹350.00 | ₹342.10 | ₹348.95 | 5,250,034 |
| 2026-02-16 | ₹335.00 | ₹345.80 | ₹331.10 | ₹345.05 | 4,781,245 |
| 2026-02-13 | ₹344.00 | ₹344.00 | ₹334.50 | ₹336.20 | 5,436,281 |
| 2026-02-12 | ₹342.55 | ₹346.30 | ₹340.15 | ₹344.65 | 5,135,493 |
| 2026-02-11 | ₹354.70 | ₹354.90 | ₹342.15 | ₹344.25 | 6,630,768 |
| 2026-02-10 | ₹348.50 | ₹355.80 | ₹345.95 | ₹353.75 | 5,675,126 |
| 2026-02-09 | ₹350.05 | ₹355.40 | ₹348.30 | ₹352.90 | 4,187,610 |
| 2026-02-06 | ₹344.00 | ₹349.30 | ₹335.30 | ₹347.75 | 4,235,574 |
| 2026-02-05 | ₹347.00 | ₹347.10 | ₹335.00 | ₹344.65 | 7,513,726 |
| 2026-02-04 | ₹353.00 | ₹353.00 | ₹342.25 | ₹346.60 | 7,998,567 |
| 2026-02-03 | ₹348.00 | ₹360.85 | ₹341.10 | ₹345.45 | 7,998,256 |
| 2026-02-02 | ₹327.50 | ₹338.10 | ₹317.00 | ₹333.05 | 9,513,611 |
| 2026-02-01 | ₹340.60 | ₹342.85 | ₹326.00 | ₹329.20 | 4,045,667 |
| 2026-01-30 | ₹342.00 | ₹343.75 | ₹336.10 | ₹339.80 | 5,757,878 |
| 2026-01-29 | ₹347.55 | ₹352.45 | ₹333.60 | ₹344.30 | 6,295,760 |
| 2026-01-28 | ₹348.50 | ₹352.90 | ₹344.65 | ₹348.30 | 5,150,983 |
| 2026-01-27 | ₹348.20 | ₹352.20 | ₹342.90 | ₹348.90 | 3,391,971 |
| 2026-01-23 | ₹354.55 | ₹358.00 | ₹344.30 | ₹347.45 | 3,892,734 |
| 2026-01-22 | ₹351.90 | ₹357.90 | ₹347.75 | ₹354.50 | 7,255,233 |
| 2026-01-21 | ₹354.60 | ₹356.75 | ₹343.10 | ₹346.25 | 8,135,875 |
| 2026-01-20 | ₹361.10 | ₹366.10 | ₹353.75 | ₹355.35 | 5,387,549 |
| 2026-01-19 | ₹362.00 | ₹362.50 | ₹356.00 | ₹361.10 | 3,460,851 |
| 2026-01-16 | ₹360.00 | ₹363.85 | ₹357.60 | ₹362.00 | 4,322,481 |
| 2026-01-14 | ₹350.80 | ₹359.40 | ₹347.50 | ₹358.60 | 4,102,260 |
| 2026-01-13 | ₹356.90 | ₹359.55 | ₹345.00 | ₹350.85 | 3,297,853 |
| 2026-01-12 | ₹351.50 | ₹357.65 | ₹349.25 | ₹355.25 | 2,707,320 |
| 2026-01-09 | ₹357.00 | ₹363.30 | ₹351.45 | ₹353.85 | 3,959,855 |
| 2026-01-08 | ₹362.40 | ₹363.10 | ₹354.60 | ₹358.55 | 2,771,525 |
| 2026-01-07 | ₹360.65 | ₹363.00 | ₹354.00 | ₹361.10 | 2,789,835 |
| 2026-01-06 | ₹364.50 | ₹369.30 | ₹358.55 | ₹360.65 | 3,511,118 |
| 2026-01-05 | ₹362.05 | ₹366.50 | ₹360.05 | ₹363.30 | 2,663,037 |
| 2026-01-02 | ₹363.00 | ₹366.30 | ₹359.65 | ₹361.25 | 2,625,417 |
| 2026-01-01 | ₹357.70 | ₹362.75 | ₹353.70 | ₹361.95 | 3,449,064 |
Aditya Birla Capital Share Price Performance Analysis (Sep 2017 - Apr 2026)
ABCAPITAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.54%
₹361.95 → ₹345.50
Year to Date
Price Volatility
5.20%
Low Volatility
Year to Date
Average Daily Volume
6,213,652
Year to Date Average
NSE Exchange
Aditya Birla Capital Share Price History – Frequently Asked Questions
Common questions about ABCAPITAL historical data and records. Explore ABCAPITAL value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Aditya Birla Capital (ABCAPITAL)?
The all-time high share price of Aditya Birla Capital was ₹369.3 recorded on January 06, 2026 on the NSE exchange.
What is the all-time low share price of Aditya Birla Capital (ABCAPITAL)?
The all-time low share price of Aditya Birla Capital was ₹37.35 recorded on March 24, 2020 on the NSE exchange.
How can I download ABCAPITAL historical share price data?
You can download Aditya Birla Capital 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 ABCAPITAL shares?
The highest trading volume day for Aditya Birla Capital was 103,307,555 shares traded on February 27, 2026 on the NSE exchange, with share price at ₹344.45.