Price Data Selection & Download
Aditya Birla Fashion & Retail Share Price All Time Records & Statistics (Jul 2013 - May 2026)
3163 daily OHLCV records on NSE from July 2013 to May 2026. For live price, key ratios and fundamentals, see ABFRL share price screener.
Share Price All Time High
₹275.80
September 27, 2024
NSE Exchange
Share Price All Time Low
₹53.51
March 30, 2026
NSE Exchange
Highest Volume Trading Day
244,709,004
June 04, 2025 • ₹76.77
NSE Exchange
Share Price History Data (Jul 2013 - May 2026)
ABFRL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹65.45 | ₹65.75 | ₹63.55 | ₹64.06 | 4,935,432 |
| 2026-05-26 | ₹68.10 | ₹68.46 | ₹64.58 | ₹64.87 | 18,583,012 |
| 2026-05-25 | ₹68.00 | ₹69.00 | ₹67.05 | ₹67.36 | 3,625,639 |
| 2026-05-22 | ₹65.70 | ₹68.25 | ₹65.70 | ₹67.35 | 4,299,249 |
| 2026-05-21 | ₹62.87 | ₹67.21 | ₹62.80 | ₹66.76 | 8,099,577 |
| 2026-05-20 | ₹62.10 | ₹63.21 | ₹61.67 | ₹62.53 | 1,882,031 |
| 2026-05-19 | ₹62.35 | ₹63.30 | ₹62.11 | ₹62.46 | 1,234,228 |
| 2026-05-18 | ₹61.95 | ₹62.63 | ₹60.52 | ₹61.96 | 2,931,446 |
| 2026-05-15 | ₹63.97 | ₹63.97 | ₹62.51 | ₹62.66 | 1,886,513 |
| 2026-05-14 | ₹64.00 | ₹64.49 | ₹62.78 | ₹63.48 | 2,008,302 |
| 2026-05-13 | ₹62.70 | ₹64.54 | ₹62.70 | ₹63.59 | 2,446,503 |
| 2026-05-12 | ₹64.90 | ₹64.90 | ₹62.25 | ₹62.40 | 2,775,268 |
| 2026-05-11 | ₹65.55 | ₹65.78 | ₹64.21 | ₹64.99 | 3,055,035 |
| 2026-05-08 | ₹67.70 | ₹67.70 | ₹66.09 | ₹66.33 | 4,480,246 |
| 2026-05-07 | ₹66.49 | ₹69.09 | ₹66.26 | ₹67.79 | 11,628,538 |
| 2026-05-06 | ₹64.46 | ₹66.58 | ₹63.55 | ₹66.21 | 10,580,344 |
| 2026-05-05 | ₹65.05 | ₹65.35 | ₹63.51 | ₹63.99 | 5,748,983 |
| 2026-05-04 | ₹64.52 | ₹66.34 | ₹62.38 | ₹65.93 | 13,102,078 |
| 2026-04-30 | ₹64.90 | ₹66.31 | ₹63.87 | ₹64.20 | 4,094,830 |
| 2026-04-29 | ₹63.95 | ₹66.41 | ₹63.30 | ₹65.05 | 8,814,902 |
| 2026-04-28 | ₹64.35 | ₹64.40 | ₹63.14 | ₹63.58 | 2,204,195 |
| 2026-04-27 | ₹62.54 | ₹64.66 | ₹62.33 | ₹63.92 | 3,578,792 |
| 2026-04-24 | ₹63.45 | ₹63.79 | ₹61.41 | ₹61.79 | 2,380,448 |
| 2026-04-23 | ₹64.25 | ₹65.27 | ₹63.00 | ₹63.20 | 2,959,925 |
| 2026-04-22 | ₹64.65 | ₹65.53 | ₹64.35 | ₹64.99 | 2,753,843 |
| 2026-04-21 | ₹65.00 | ₹65.87 | ₹64.05 | ₹64.45 | 3,445,066 |
| 2026-04-20 | ₹64.57 | ₹66.60 | ₹63.20 | ₹64.78 | 6,086,930 |
| 2026-04-17 | ₹64.08 | ₹64.76 | ₹63.23 | ₹64.11 | 5,749,918 |
| 2026-04-16 | ₹64.20 | ₹65.00 | ₹62.60 | ₹63.78 | 5,644,149 |
| 2026-04-15 | ₹64.00 | ₹65.19 | ₹63.19 | ₹63.82 | 7,173,127 |
| 2026-04-13 | ₹59.00 | ₹62.33 | ₹57.98 | ₹61.96 | 10,684,104 |
| 2026-04-10 | ₹58.80 | ₹61.39 | ₹58.70 | ₹60.33 | 12,985,011 |
| 2026-04-09 | ₹59.84 | ₹60.08 | ₹58.05 | ₹58.43 | 4,864,268 |
| 2026-04-08 | ₹60.00 | ₹60.89 | ₹59.00 | ₹59.47 | 7,609,928 |
| 2026-04-07 | ₹58.88 | ₹59.44 | ₹57.40 | ₹57.66 | 3,985,705 |
| 2026-04-06 | ₹57.66 | ₹59.69 | ₹56.62 | ₹58.94 | 11,042,999 |
| 2026-04-02 | ₹56.35 | ₹58.05 | ₹55.22 | ₹57.66 | 3,563,992 |
| 2026-04-01 | ₹55.50 | ₹58.38 | ₹55.33 | ₹58.05 | 4,589,120 |
| 2026-03-30 | ₹56.00 | ₹57.15 | ₹53.51 | ₹53.89 | 7,473,955 |
| 2026-03-27 | ₹58.65 | ₹58.90 | ₹56.25 | ₹57.05 | 9,602,177 |
| 2026-03-25 | ₹59.00 | ₹60.55 | ₹58.35 | ₹58.85 | 4,635,458 |
| 2026-03-24 | ₹58.85 | ₹59.40 | ₹57.30 | ₹58.13 | 5,825,807 |
| 2026-03-23 | ₹59.20 | ₹59.30 | ₹55.16 | ₹56.94 | 8,618,261 |
| 2026-03-20 | ₹57.60 | ₹63.62 | ₹57.11 | ₹59.98 | 32,781,127 |
| 2026-03-19 | ₹58.50 | ₹58.79 | ₹56.52 | ₹56.85 | 2,707,556 |
| 2026-03-18 | ₹58.55 | ₹60.75 | ₹58.55 | ₹59.23 | 6,279,922 |
| 2026-03-17 | ₹58.54 | ₹59.10 | ₹57.89 | ₹58.19 | 4,108,524 |
| 2026-03-16 | ₹59.28 | ₹59.44 | ₹57.53 | ₹58.49 | 4,086,273 |
| 2026-03-13 | ₹62.00 | ₹62.01 | ₹59.01 | ₹59.28 | 3,563,960 |
| 2026-03-12 | ₹61.74 | ₹63.20 | ₹60.62 | ₹62.07 | 3,296,233 |
| 2026-03-11 | ₹61.70 | ₹63.49 | ₹61.34 | ₹61.74 | 7,209,647 |
| 2026-03-10 | ₹61.95 | ₹62.00 | ₹60.12 | ₹61.72 | 3,447,613 |
| 2026-03-09 | ₹61.20 | ₹61.36 | ₹59.31 | ₹60.58 | 5,223,565 |
| 2026-03-06 | ₹64.28 | ₹64.76 | ₹61.99 | ₹62.42 | 2,407,538 |
| 2026-03-05 | ₹64.09 | ₹64.99 | ₹62.97 | ₹64.28 | 4,821,195 |
| 2026-03-04 | ₹64.60 | ₹65.62 | ₹63.05 | ₹64.09 | 2,713,147 |
| 2026-03-02 | ₹65.00 | ₹66.23 | ₹64.30 | ₹65.94 | 3,483,705 |
| 2026-02-27 | ₹68.55 | ₹68.55 | ₹66.66 | ₹66.93 | 1,645,884 |
| 2026-02-26 | ₹69.07 | ₹69.90 | ₹68.05 | ₹68.55 | 1,372,447 |
| 2026-02-25 | ₹68.33 | ₹69.80 | ₹68.33 | ₹68.91 | 1,019,290 |
| 2026-02-24 | ₹69.70 | ₹69.70 | ₹67.90 | ₹68.80 | 2,176,039 |
| 2026-02-23 | ₹69.80 | ₹72.45 | ₹69.00 | ₹69.64 | 3,678,544 |
| 2026-02-20 | ₹70.00 | ₹70.47 | ₹69.00 | ₹69.85 | 2,219,388 |
| 2026-02-19 | ₹71.82 | ₹71.99 | ₹69.65 | ₹70.08 | 1,596,883 |
| 2026-02-18 | ₹72.44 | ₹72.63 | ₹71.44 | ₹71.80 | 1,313,142 |
| 2026-02-17 | ₹72.97 | ₹72.97 | ₹71.50 | ₹72.07 | 3,813,765 |
| 2026-02-16 | ₹73.80 | ₹74.40 | ₹72.11 | ₹72.48 | 4,244,074 |
| 2026-02-13 | ₹70.00 | ₹75.10 | ₹68.32 | ₹73.80 | 19,443,779 |
| 2026-02-12 | ₹71.25 | ₹71.26 | ₹69.50 | ₹70.04 | 2,416,919 |
| 2026-02-11 | ₹72.60 | ₹72.94 | ₹70.00 | ₹70.89 | 3,577,718 |
| 2026-02-10 | ₹74.80 | ₹74.80 | ₹72.50 | ₹72.99 | 3,468,312 |
| 2026-02-09 | ₹69.49 | ₹75.05 | ₹68.22 | ₹74.27 | 15,609,658 |
| 2026-02-06 | ₹69.47 | ₹69.47 | ₹66.45 | ₹68.82 | 7,387,683 |
| 2026-02-05 | ₹69.50 | ₹71.20 | ₹68.55 | ₹70.89 | 6,114,739 |
| 2026-02-04 | ₹66.00 | ₹69.34 | ₹65.77 | ₹68.84 | 6,463,668 |
| 2026-02-03 | ₹69.90 | ₹69.90 | ₹65.40 | ₹65.74 | 8,657,641 |
| 2026-02-02 | ₹64.80 | ₹64.80 | ₹62.89 | ₹64.03 | 2,362,904 |
| 2026-02-01 | ₹67.00 | ₹67.49 | ₹64.00 | ₹64.78 | 2,167,026 |
| 2026-01-30 | ₹64.00 | ₹67.65 | ₹63.22 | ₹66.41 | 5,955,224 |
| 2026-01-29 | ₹65.20 | ₹65.21 | ₹63.51 | ₹64.32 | 3,217,899 |
| 2026-01-28 | ₹61.50 | ₹65.50 | ₹61.16 | ₹65.31 | 8,488,020 |
| 2026-01-27 | ₹62.00 | ₹66.23 | ₹59.80 | ₹61.87 | 21,457,251 |
| 2026-01-23 | ₹64.00 | ₹64.18 | ₹61.20 | ₹61.64 | 7,741,505 |
| 2026-01-22 | ₹65.50 | ₹66.60 | ₹61.88 | ₹63.69 | 36,028,657 |
| 2026-01-21 | ₹67.90 | ₹68.23 | ₹64.45 | ₹64.72 | 14,197,775 |
| 2026-01-20 | ₹68.10 | ₹68.99 | ₹65.78 | ₹67.85 | 92,217,391 |
| 2026-01-19 | ₹71.00 | ₹73.25 | ₹69.31 | ₹71.89 | 7,831,315 |
| 2026-01-16 | ₹72.91 | ₹73.29 | ₹71.00 | ₹71.30 | 3,098,882 |
| 2026-01-14 | ₹73.55 | ₹73.64 | ₹72.60 | ₹72.80 | 1,897,060 |
| 2026-01-13 | ₹74.31 | ₹75.05 | ₹72.65 | ₹73.32 | 2,322,703 |
| 2026-01-12 | ₹74.16 | ₹74.63 | ₹72.93 | ₹74.31 | 2,430,231 |
| 2026-01-09 | ₹75.14 | ₹76.73 | ₹74.01 | ₹74.54 | 2,919,046 |
| 2026-01-08 | ₹77.41 | ₹78.59 | ₹74.89 | ₹75.14 | 3,219,197 |
| 2026-01-07 | ₹77.45 | ₹78.35 | ₹76.70 | ₹77.29 | 2,388,290 |
| 2026-01-06 | ₹77.04 | ₹77.81 | ₹75.90 | ₹77.45 | 2,364,806 |
| 2026-01-05 | ₹77.90 | ₹77.93 | ₹76.77 | ₹77.04 | 1,677,318 |
| 2026-01-02 | ₹76.10 | ₹78.85 | ₹75.90 | ₹78.16 | 3,695,684 |
| 2026-01-01 | ₹76.75 | ₹77.09 | ₹75.82 | ₹76.10 | 1,804,455 |
Aditya Birla Fashion & Retail Share Price Performance Analysis (Jul 2013 - May 2026)
ABFRL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.82%
₹76.10 → ₹64.06
Year to Date
Price Volatility
8.30%
Low Volatility
Year to Date
Average Daily Volume
6,790,832
Year to Date Average
NSE Exchange
Aditya Birla Fashion & Retail Share Price History – Frequently Asked Questions
Common questions about ABFRL historical data and records. Explore ABFRL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Aditya Birla Fashion & Retail (ABFRL)?
The all-time high share price of Aditya Birla Fashion & Retail was ₹275.8 recorded on September 27, 2024 on the NSE exchange.
What is the all-time low share price of Aditya Birla Fashion & Retail (ABFRL)?
The all-time low share price of Aditya Birla Fashion & Retail was ₹53.51 recorded on March 30, 2026 on the NSE exchange.
How can I download ABFRL historical share price data?
You can download Aditya Birla Fashion & Retail 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 ABFRL shares?
The highest trading volume day for Aditya Birla Fashion & Retail was 244,709,004 shares traded on June 04, 2025 on the NSE exchange, with share price at ₹76.77.