Price Data Selection & Download
Allied Blenders & Distillers Share Price All Time Records & Statistics (Jul 2024 - Jul 2026)
500 daily OHLCV records on NSE from July 2024 to July 2026.
Share Price All Time High
₹711.70
July 06, 2026
NSE Exchange
Share Price All Time Low
₹279.00
April 07, 2025
NSE Exchange
Highest Volume Trading Day
49,362,110
July 02, 2024 • ₹317.90
NSE Exchange
Share Price History Data (Jul 2024 - Jul 2026)
ABDL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹585.00 | ₹626.70 | ₹580.00 | ₹620.75 | 917,748 |
| 2026-07-23 | ₹613.90 | ₹623.40 | ₹593.40 | ₹602.55 | 204,167 |
| 2026-07-22 | ₹618.00 | ₹628.65 | ₹611.60 | ₹615.70 | 260,401 |
| 2026-07-21 | ₹629.00 | ₹630.95 | ₹618.00 | ₹619.40 | 125,100 |
| 2026-07-20 | ₹622.35 | ₹629.35 | ₹616.05 | ₹626.35 | 170,346 |
| 2026-07-17 | ₹631.90 | ₹633.95 | ₹610.30 | ₹616.55 | 188,379 |
| 2026-07-16 | ₹623.95 | ₹637.00 | ₹615.00 | ₹628.80 | 393,642 |
| 2026-07-15 | ₹625.00 | ₹628.70 | ₹611.00 | ₹620.45 | 524,540 |
| 2026-07-14 | ₹624.00 | ₹628.80 | ₹613.00 | ₹622.25 | 618,174 |
| 2026-07-13 | ₹645.00 | ₹645.00 | ₹623.10 | ₹626.25 | 545,441 |
| 2026-07-10 | ₹667.95 | ₹676.45 | ₹645.05 | ₹648.75 | 1,420,666 |
| 2026-07-09 | ₹670.00 | ₹684.00 | ₹665.00 | ₹666.60 | 265,076 |
| 2026-07-08 | ₹686.00 | ₹697.50 | ₹668.00 | ₹674.80 | 432,530 |
| 2026-07-07 | ₹708.70 | ₹711.35 | ₹680.10 | ₹686.00 | 562,877 |
| 2026-07-06 | ₹655.15 | ₹711.70 | ₹651.00 | ₹702.70 | 3,209,094 |
| 2026-07-03 | ₹674.95 | ₹674.95 | ₹650.25 | ₹655.15 | 411,744 |
| 2026-07-02 | ₹673.10 | ₹675.00 | ₹661.00 | ₹672.95 | 213,375 |
| 2026-07-01 | ₹666.95 | ₹675.95 | ₹660.90 | ₹669.55 | 448,596 |
| 2026-06-30 | ₹664.95 | ₹675.45 | ₹650.30 | ₹667.90 | 486,920 |
| 2026-06-29 | ₹624.05 | ₹668.50 | ₹624.05 | ₹659.50 | 1,516,302 |
| 2026-06-25 | ₹628.90 | ₹628.90 | ₹618.35 | ₹622.30 | 137,456 |
| 2026-06-24 | ₹624.45 | ₹632.45 | ₹617.55 | ₹629.05 | 178,456 |
| 2026-06-23 | ₹634.90 | ₹638.60 | ₹610.15 | ₹620.55 | 335,400 |
| 2026-06-22 | ₹634.40 | ₹642.00 | ₹630.00 | ₹631.55 | 204,549 |
| 2026-06-19 | ₹635.90 | ₹640.90 | ₹625.00 | ₹631.25 | 201,779 |
| 2026-06-18 | ₹636.70 | ₹646.80 | ₹629.50 | ₹632.80 | 294,081 |
| 2026-06-17 | ₹633.00 | ₹633.70 | ₹623.00 | ₹630.25 | 161,710 |
| 2026-06-16 | ₹629.50 | ₹634.80 | ₹620.50 | ₹629.75 | 245,552 |
| 2026-06-15 | ₹648.95 | ₹652.60 | ₹620.90 | ₹627.85 | 554,422 |
| 2026-06-12 | ₹614.50 | ₹646.95 | ₹608.85 | ₹644.45 | 2,054,909 |
| 2026-06-11 | ₹569.00 | ₹612.00 | ₹560.00 | ₹608.45 | 1,306,233 |
| 2026-06-10 | ₹588.80 | ₹589.65 | ₹569.25 | ₹571.70 | 170,415 |
| 2026-06-09 | ₹565.40 | ₹584.85 | ₹565.30 | ₹583.10 | 258,823 |
| 2026-06-08 | ₹575.00 | ₹580.10 | ₹560.75 | ₹567.65 | 174,001 |
| 2026-06-05 | ₹571.80 | ₹586.95 | ₹571.75 | ₹580.70 | 301,894 |
| 2026-06-04 | ₹572.20 | ₹589.60 | ₹567.10 | ₹571.85 | 377,233 |
| 2026-06-03 | ₹546.50 | ₹573.90 | ₹542.20 | ₹572.20 | 317,367 |
| 2026-06-02 | ₹550.70 | ₹551.80 | ₹542.00 | ₹546.60 | 114,829 |
| 2026-06-01 | ₹567.65 | ₹570.65 | ₹550.00 | ₹551.55 | 229,968 |
| 2026-05-29 | ₹539.95 | ₹566.80 | ₹538.15 | ₹558.30 | 330,864 |
| 2026-05-27 | ₹544.90 | ₹546.00 | ₹536.40 | ₹539.85 | 191,536 |
| 2026-05-26 | ₹538.15 | ₹551.10 | ₹534.80 | ₹544.90 | 332,560 |
| 2026-05-25 | ₹541.00 | ₹547.15 | ₹534.00 | ₹536.00 | 145,903 |
| 2026-05-22 | ₹528.60 | ₹555.35 | ₹528.60 | ₹536.30 | 224,435 |
| 2026-05-21 | ₹539.85 | ₹539.85 | ₹525.40 | ₹536.95 | 244,733 |
| 2026-05-20 | ₹529.50 | ₹534.90 | ₹510.65 | ₹532.25 | 246,431 |
| 2026-05-19 | ₹520.00 | ₹539.70 | ₹505.15 | ₹531.50 | 470,772 |
| 2026-05-18 | ₹555.35 | ₹555.35 | ₹527.60 | ₹527.60 | 283,973 |
| 2026-05-15 | ₹538.00 | ₹563.00 | ₹532.80 | ₹555.35 | 805,576 |
| 2026-05-14 | ₹567.50 | ₹575.00 | ₹544.75 | ₹551.60 | 318,898 |
| 2026-05-13 | ₹563.55 | ₹575.00 | ₹553.00 | ₹561.65 | 195,406 |
| 2026-05-12 | ₹588.05 | ₹590.80 | ₹565.30 | ₹567.45 | 317,830 |
| 2026-05-11 | ₹593.00 | ₹599.00 | ₹581.50 | ₹588.45 | 308,774 |
| 2026-05-08 | ₹572.00 | ₹600.00 | ₹562.35 | ₹591.30 | 900,364 |
| 2026-05-07 | ₹553.00 | ₹572.00 | ₹552.20 | ₹572.00 | 319,604 |
| 2026-05-06 | ₹545.00 | ₹549.90 | ₹537.20 | ₹544.80 | 123,192 |
| 2026-05-05 | ₹536.80 | ₹547.55 | ₹533.10 | ₹539.05 | 311,070 |
| 2026-05-04 | ₹535.00 | ₹540.25 | ₹525.00 | ₹537.15 | 242,376 |
| 2026-04-30 | ₹555.00 | ₹564.80 | ₹528.00 | ₹531.80 | 384,581 |
| 2026-04-29 | ₹550.00 | ₹557.95 | ₹541.45 | ₹551.85 | 349,187 |
| 2026-04-28 | ₹552.00 | ₹559.35 | ₹539.35 | ₹544.05 | 163,779 |
| 2026-04-27 | ₹563.45 | ₹564.30 | ₹552.20 | ₹554.55 | 102,883 |
| 2026-04-24 | ₹562.00 | ₹569.95 | ₹548.65 | ₹558.30 | 189,555 |
| 2026-04-23 | ₹552.00 | ₹573.90 | ₹550.00 | ₹561.15 | 336,248 |
| 2026-04-22 | ₹564.55 | ₹567.75 | ₹551.00 | ₹553.10 | 239,436 |
| 2026-04-21 | ₹574.30 | ₹578.90 | ₹563.45 | ₹565.15 | 234,420 |
| 2026-04-20 | ₹575.00 | ₹588.00 | ₹566.95 | ₹573.40 | 560,110 |
| 2026-04-17 | ₹545.00 | ₹576.00 | ₹542.55 | ₹573.80 | 1,080,376 |
| 2026-04-16 | ₹519.80 | ₹545.50 | ₹516.80 | ₹539.50 | 841,156 |
| 2026-04-15 | ₹509.00 | ₹520.90 | ₹506.00 | ₹517.15 | 541,596 |
| 2026-04-13 | ₹500.00 | ₹507.95 | ₹489.60 | ₹499.90 | 588,895 |
| 2026-04-10 | ₹473.00 | ₹513.20 | ₹470.10 | ₹509.40 | 2,138,634 |
| 2026-04-09 | ₹451.60 | ₹476.80 | ₹451.60 | ₹466.55 | 619,812 |
| 2026-04-08 | ₹444.00 | ₹461.00 | ₹430.05 | ₹457.15 | 646,841 |
| 2026-04-07 | ₹425.00 | ₹429.00 | ₹416.70 | ₹420.10 | 326,476 |
| 2026-04-06 | ₹423.80 | ₹431.65 | ₹413.10 | ₹427.50 | 356,175 |
| 2026-04-02 | ₹410.00 | ₹428.20 | ₹406.30 | ₹423.85 | 351,760 |
| 2026-04-01 | ₹405.10 | ₹424.50 | ₹404.05 | ₹421.55 | 528,378 |
| 2026-03-30 | ₹395.10 | ₹414.70 | ₹388.00 | ₹404.05 | 1,446,683 |
| 2026-03-27 | ₹408.50 | ₹410.00 | ₹386.25 | ₹397.05 | 1,388,011 |
| 2026-03-25 | ₹402.00 | ₹416.90 | ₹397.50 | ₹408.50 | 727,015 |
| 2026-03-24 | ₹394.90 | ₹402.85 | ₹385.35 | ₹395.90 | 686,563 |
| 2026-03-23 | ₹408.65 | ₹408.90 | ₹382.10 | ₹384.15 | 509,598 |
| 2026-03-20 | ₹414.50 | ₹418.55 | ₹405.00 | ₹408.45 | 359,806 |
| 2026-03-19 | ₹418.50 | ₹422.90 | ₹411.20 | ₹412.90 | 285,954 |
| 2026-03-18 | ₹425.00 | ₹432.55 | ₹418.80 | ₹423.40 | 447,892 |
| 2026-03-17 | ₹439.95 | ₹441.30 | ₹417.60 | ₹420.05 | 653,529 |
| 2026-03-16 | ₹444.20 | ₹450.20 | ₹435.30 | ₹442.30 | 340,551 |
| 2026-03-13 | ₹463.60 | ₹468.95 | ₹438.10 | ₹441.50 | 381,216 |
| 2026-03-12 | ₹465.00 | ₹472.05 | ₹459.60 | ₹463.60 | 148,372 |
| 2026-03-11 | ₹480.50 | ₹487.50 | ₹470.00 | ₹473.45 | 168,049 |
| 2026-03-10 | ₹469.00 | ₹480.00 | ₹459.25 | ₹478.15 | 231,127 |
| 2026-03-09 | ₹473.00 | ₹473.95 | ₹453.15 | ₹459.90 | 221,589 |
| 2026-03-06 | ₹451.45 | ₹479.65 | ₹448.95 | ₹474.60 | 1,335,217 |
| 2026-03-05 | ₹455.95 | ₹459.00 | ₹442.30 | ₹451.45 | 356,705 |
| 2026-03-04 | ₹458.75 | ₹467.40 | ₹447.30 | ₹450.10 | 422,574 |
| 2026-03-02 | ₹445.00 | ₹475.00 | ₹445.00 | ₹471.00 | 300,291 |
| 2026-02-27 | ₹485.10 | ₹490.00 | ₹470.90 | ₹476.10 | 220,616 |
| 2026-02-26 | ₹487.00 | ₹494.55 | ₹481.55 | ₹487.50 | 111,585 |
| 2026-02-25 | ₹502.00 | ₹503.00 | ₹484.90 | ₹489.95 | 214,609 |
| 2026-02-24 | ₹499.00 | ₹502.60 | ₹487.90 | ₹495.80 | 173,797 |
| 2026-02-23 | ₹505.00 | ₹508.00 | ₹498.15 | ₹501.45 | 115,769 |
| 2026-02-20 | ₹501.50 | ₹510.00 | ₹495.95 | ₹500.80 | 162,762 |
| 2026-02-19 | ₹521.95 | ₹523.50 | ₹502.70 | ₹506.05 | 227,682 |
| 2026-02-18 | ₹529.00 | ₹529.60 | ₹518.00 | ₹521.20 | 332,167 |
| 2026-02-17 | ₹525.00 | ₹531.10 | ₹522.30 | ₹524.95 | 178,507 |
| 2026-02-16 | ₹532.05 | ₹537.35 | ₹515.50 | ₹527.25 | 361,236 |
| 2026-02-13 | ₹530.00 | ₹539.55 | ₹523.15 | ₹529.15 | 429,481 |
| 2026-02-12 | ₹515.00 | ₹544.00 | ₹515.00 | ₹538.40 | 1,107,401 |
| 2026-02-11 | ₹513.40 | ₹515.00 | ₹505.55 | ₹513.10 | 189,228 |
| 2026-02-10 | ₹507.20 | ₹520.00 | ₹506.80 | ₹510.85 | 229,490 |
| 2026-02-09 | ₹516.80 | ₹516.80 | ₹501.10 | ₹510.05 | 329,117 |
| 2026-02-06 | ₹510.00 | ₹518.00 | ₹506.00 | ₹514.75 | 160,684 |
| 2026-02-05 | ₹510.95 | ₹516.95 | ₹498.95 | ₹514.95 | 315,912 |
| 2026-02-04 | ₹509.05 | ₹517.00 | ₹498.10 | ₹511.00 | 298,265 |
| 2026-02-03 | ₹505.00 | ₹519.35 | ₹504.80 | ₹509.30 | 645,205 |
| 2026-02-02 | ₹491.10 | ₹500.00 | ₹466.30 | ₹495.95 | 612,254 |
| 2026-02-01 | ₹486.90 | ₹504.75 | ₹475.00 | ₹491.30 | 347,623 |
| 2026-01-30 | ₹450.00 | ₹497.00 | ₹443.60 | ₹486.15 | 971,257 |
| 2026-01-29 | ₹463.50 | ₹465.00 | ₹452.65 | ₹456.20 | 506,532 |
| 2026-01-28 | ₹454.20 | ₹465.90 | ₹448.50 | ₹463.30 | 676,721 |
| 2026-01-27 | ₹453.00 | ₹457.95 | ₹435.65 | ₹454.15 | 657,821 |
| 2026-01-23 | ₹445.50 | ₹462.30 | ₹436.90 | ₹448.70 | 790,604 |
| 2026-01-22 | ₹445.05 | ₹449.90 | ₹437.35 | ₹445.50 | 457,748 |
| 2026-01-21 | ₹439.50 | ₹442.55 | ₹429.50 | ₹436.25 | 548,439 |
| 2026-01-20 | ₹453.50 | ₹456.70 | ₹437.60 | ₹439.50 | 723,701 |
| 2026-01-19 | ₹473.00 | ₹475.90 | ₹451.10 | ₹453.50 | 597,332 |
| 2026-01-16 | ₹475.15 | ₹487.05 | ₹470.05 | ₹472.85 | 568,397 |
| 2026-01-14 | ₹483.15 | ₹486.00 | ₹472.90 | ₹475.15 | 349,481 |
| 2026-01-13 | ₹491.15 | ₹502.00 | ₹480.65 | ₹483.15 | 336,747 |
| 2026-01-12 | ₹500.00 | ₹501.05 | ₹482.65 | ₹486.25 | 557,906 |
| 2026-01-09 | ₹515.20 | ₹519.85 | ₹497.55 | ₹501.75 | 568,143 |
| 2026-01-08 | ₹533.00 | ₹535.90 | ₹513.50 | ₹515.20 | 854,295 |
| 2026-01-07 | ₹551.00 | ₹557.85 | ₹524.20 | ₹531.90 | 1,244,100 |
| 2026-01-06 | ₹573.00 | ₹576.85 | ₹548.00 | ₹551.35 | 1,069,710 |
| 2026-01-05 | ₹580.00 | ₹590.80 | ₹572.55 | ₹574.65 | 522,026 |
| 2026-01-02 | ₹601.35 | ₹602.40 | ₹575.10 | ₹580.00 | 699,146 |
| 2026-01-01 | ₹616.15 | ₹622.00 | ₹598.00 | ₹601.15 | 433,065 |
Allied Blenders & Distillers Share Price Performance Analysis (Jul 2024 - Jul 2026)
ABDL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.26%
₹601.15 → ₹620.75
Year to Date
Price Volatility
13.82%
Low Volatility
Year to Date
Average Daily Volume
490,841
Year to Date Average
NSE Exchange
Allied Blenders & Distillers Share Price History – Frequently Asked Questions
Common questions about ABDL historical data and records. For live price, key ratios and fundamentals, see Allied Blenders & Distillers stock price NSE.
What is the all-time high share price of Allied Blenders & Distillers (ABDL)?
The all-time high share price of Allied Blenders & Distillers was ₹711.7 recorded on July 06, 2026 on the NSE exchange.
What is the all-time low share price of Allied Blenders & Distillers (ABDL)?
The all-time low share price of Allied Blenders & Distillers was ₹279.0 recorded on April 07, 2025 on the NSE exchange.
How can I download ABDL historical share price data?
You can download Allied Blenders & Distillers 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 ABDL shares?
The highest trading volume day for Allied Blenders & Distillers was 49,362,110 shares traded on July 02, 2024 on the NSE exchange, with share price at ₹317.9.