Price Data Selection & Download
Aditya Birla Real Estate Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine ABREL Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3140.00
October 21, 2024
NSE Exchange
Share Price All Time Low
₹40.05
April 22, 2003
NSE Exchange
Highest Volume Trading Day
14,404,054
May 05, 2014 • ₹381.90
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
ABREL 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 | ₹1390.10 | ₹1394.50 | ₹1359.10 | ₹1374.20 | 113,460 |
| 2026-07-23 | ₹1403.10 | ₹1412.70 | ₹1378.00 | ₹1398.10 | 153,424 |
| 2026-07-22 | ₹1446.00 | ₹1450.70 | ₹1398.20 | ₹1408.60 | 87,321 |
| 2026-07-21 | ₹1446.90 | ₹1449.90 | ₹1435.10 | ₹1445.30 | 65,296 |
| 2026-07-20 | ₹1431.70 | ₹1456.50 | ₹1419.20 | ₹1441.80 | 81,565 |
| 2026-07-17 | ₹1460.00 | ₹1465.00 | ₹1412.00 | ₹1448.60 | 155,791 |
| 2026-07-16 | ₹1435.00 | ₹1464.50 | ₹1407.00 | ₹1456.60 | 243,677 |
| 2026-07-15 | ₹1422.80 | ₹1445.90 | ₹1415.50 | ₹1426.60 | 80,740 |
| 2026-07-14 | ₹1434.00 | ₹1438.00 | ₹1406.00 | ₹1422.50 | 104,200 |
| 2026-07-13 | ₹1420.00 | ₹1445.00 | ₹1406.20 | ₹1436.60 | 125,427 |
| 2026-07-10 | ₹1415.90 | ₹1452.00 | ₹1404.00 | ₹1447.00 | 179,363 |
| 2026-07-09 | ₹1360.90 | ₹1418.40 | ₹1360.90 | ₹1404.00 | 156,055 |
| 2026-07-08 | ₹1406.50 | ₹1427.50 | ₹1335.60 | ₹1352.40 | 163,834 |
| 2026-07-07 | ₹1423.00 | ₹1425.30 | ₹1384.60 | ₹1409.80 | 107,308 |
| 2026-07-06 | ₹1416.80 | ₹1437.30 | ₹1401.60 | ₹1417.50 | 111,639 |
| 2026-07-03 | ₹1425.00 | ₹1470.00 | ₹1400.00 | ₹1405.60 | 412,207 |
| 2026-07-02 | ₹1412.40 | ₹1444.00 | ₹1404.00 | ₹1424.10 | 289,532 |
| 2026-07-01 | ₹1323.60 | ₹1411.90 | ₹1323.60 | ₹1396.00 | 696,452 |
| 2026-06-30 | ₹1325.00 | ₹1347.80 | ₹1307.00 | ₹1323.60 | 127,038 |
| 2026-06-29 | ₹1335.30 | ₹1343.70 | ₹1303.20 | ₹1315.00 | 140,969 |
| 2026-06-25 | ₹1319.30 | ₹1360.00 | ₹1317.70 | ₹1346.70 | 338,677 |
| 2026-06-24 | ₹1300.00 | ₹1316.50 | ₹1288.50 | ₹1305.50 | 139,339 |
| 2026-06-23 | ₹1318.00 | ₹1367.30 | ₹1291.50 | ₹1299.60 | 446,813 |
| 2026-06-22 | ₹1280.10 | ₹1327.80 | ₹1280.10 | ₹1313.80 | 229,705 |
| 2026-06-19 | ₹1318.30 | ₹1320.90 | ₹1258.20 | ₹1279.50 | 386,849 |
| 2026-06-18 | ₹1308.00 | ₹1328.00 | ₹1303.10 | ₹1319.60 | 133,278 |
| 2026-06-17 | ₹1309.10 | ₹1313.30 | ₹1277.00 | ₹1299.50 | 208,334 |
| 2026-06-16 | ₹1245.00 | ₹1320.00 | ₹1245.00 | ₹1315.70 | 638,373 |
| 2026-06-15 | ₹1229.00 | ₹1261.00 | ₹1218.10 | ₹1240.00 | 345,582 |
| 2026-06-12 | ₹1190.00 | ₹1228.60 | ₹1181.40 | ₹1198.40 | 261,330 |
| 2026-06-11 | ₹1184.50 | ₹1189.80 | ₹1155.00 | ₹1180.80 | 137,626 |
| 2026-06-10 | ₹1219.10 | ₹1231.00 | ₹1184.40 | ₹1194.30 | 120,874 |
| 2026-06-09 | ₹1216.60 | ₹1235.60 | ₹1215.50 | ₹1218.80 | 68,237 |
| 2026-06-08 | ₹1227.90 | ₹1237.90 | ₹1203.20 | ₹1215.70 | 105,624 |
| 2026-06-05 | ₹1245.60 | ₹1278.70 | ₹1232.00 | ₹1237.80 | 115,914 |
| 2026-06-04 | ₹1254.80 | ₹1278.80 | ₹1241.60 | ₹1251.00 | 235,974 |
| 2026-06-03 | ₹1228.10 | ₹1270.60 | ₹1206.30 | ₹1254.80 | 166,387 |
| 2026-06-02 | ₹1242.00 | ₹1259.00 | ₹1227.50 | ₹1230.10 | 119,794 |
| 2026-06-01 | ₹1243.90 | ₹1278.00 | ₹1236.90 | ₹1250.50 | 108,635 |
| 2026-05-29 | ₹1248.00 | ₹1297.70 | ₹1225.00 | ₹1243.80 | 215,115 |
| 2026-05-27 | ₹1270.00 | ₹1277.90 | ₹1246.10 | ₹1252.80 | 89,183 |
| 2026-05-26 | ₹1290.00 | ₹1327.90 | ₹1260.30 | ₹1268.70 | 230,519 |
| 2026-05-25 | ₹1257.00 | ₹1307.60 | ₹1255.30 | ₹1285.80 | 218,318 |
| 2026-05-22 | ₹1268.40 | ₹1277.00 | ₹1241.90 | ₹1249.70 | 125,739 |
| 2026-05-21 | ₹1285.70 | ₹1295.90 | ₹1251.50 | ₹1254.70 | 138,054 |
| 2026-05-20 | ₹1268.00 | ₹1285.20 | ₹1245.80 | ₹1279.00 | 112,979 |
| 2026-05-19 | ₹1235.00 | ₹1289.00 | ₹1235.00 | ₹1271.20 | 115,165 |
| 2026-05-18 | ₹1286.00 | ₹1287.70 | ₹1229.10 | ₹1241.10 | 262,203 |
| 2026-05-15 | ₹1310.00 | ₹1318.60 | ₹1285.00 | ₹1291.90 | 93,444 |
| 2026-05-14 | ₹1313.60 | ₹1331.90 | ₹1267.60 | ₹1306.60 | 327,483 |
| 2026-05-13 | ₹1318.00 | ₹1337.00 | ₹1299.00 | ₹1303.60 | 304,022 |
| 2026-05-12 | ₹1371.80 | ₹1386.80 | ₹1291.00 | ₹1321.20 | 639,256 |
| 2026-05-11 | ₹1481.30 | ₹1482.80 | ₹1346.00 | ₹1378.00 | 1,209,220 |
| 2026-05-08 | ₹1590.00 | ₹1593.80 | ₹1470.00 | ₹1485.80 | 553,663 |
| 2026-05-07 | ₹1571.90 | ₹1598.00 | ₹1555.20 | ₹1591.20 | 208,829 |
| 2026-05-06 | ₹1498.30 | ₹1555.00 | ₹1487.10 | ₹1549.70 | 480,330 |
| 2026-05-05 | ₹1500.00 | ₹1507.80 | ₹1460.00 | ₹1482.40 | 141,551 |
| 2026-05-04 | ₹1508.40 | ₹1537.10 | ₹1482.50 | ₹1494.50 | 282,626 |
| 2026-04-30 | ₹1549.90 | ₹1549.90 | ₹1470.40 | ₹1486.20 | 244,766 |
| 2026-04-29 | ₹1515.00 | ₹1570.10 | ₹1500.00 | ₹1550.40 | 235,900 |
| 2026-04-28 | ₹1479.70 | ₹1515.00 | ₹1477.40 | ₹1511.40 | 210,059 |
| 2026-04-27 | ₹1430.50 | ₹1485.00 | ₹1418.10 | ₹1468.80 | 255,014 |
| 2026-04-24 | ₹1436.80 | ₹1449.70 | ₹1382.00 | ₹1413.70 | 196,974 |
| 2026-04-23 | ₹1419.90 | ₹1447.70 | ₹1411.20 | ₹1423.40 | 151,767 |
| 2026-04-22 | ₹1436.00 | ₹1445.00 | ₹1407.10 | ₹1413.90 | 301,597 |
| 2026-04-21 | ₹1403.60 | ₹1451.70 | ₹1403.60 | ₹1429.00 | 145,197 |
| 2026-04-20 | ₹1414.90 | ₹1431.60 | ₹1396.80 | ₹1403.60 | 194,988 |
| 2026-04-17 | ₹1427.90 | ₹1435.00 | ₹1408.20 | ₹1420.40 | 88,188 |
| 2026-04-16 | ₹1449.00 | ₹1475.00 | ₹1406.30 | ₹1422.00 | 279,615 |
| 2026-04-15 | ₹1400.00 | ₹1429.90 | ₹1390.50 | ₹1410.30 | 280,774 |
| 2026-04-13 | ₹1323.10 | ₹1386.10 | ₹1323.10 | ₹1363.70 | 233,457 |
| 2026-04-10 | ₹1303.20 | ₹1397.00 | ₹1290.10 | ₹1361.10 | 1,096,732 |
| 2026-04-09 | ₹1263.30 | ₹1298.90 | ₹1240.00 | ₹1289.40 | 297,654 |
| 2026-04-08 | ₹1236.00 | ₹1350.00 | ₹1236.00 | ₹1263.30 | 2,619,341 |
| 2026-04-07 | ₹1175.10 | ₹1189.00 | ₹1164.70 | ₹1183.20 | 126,589 |
| 2026-04-06 | ₹1143.00 | ₹1183.80 | ₹1125.50 | ₹1178.70 | 168,445 |
| 2026-04-02 | ₹1151.50 | ₹1155.00 | ₹1105.20 | ₹1144.60 | 144,851 |
| 2026-04-01 | ₹1130.00 | ₹1175.90 | ₹1130.00 | ₹1155.00 | 191,326 |
| 2026-03-30 | ₹1130.00 | ₹1135.00 | ₹1088.10 | ₹1123.00 | 271,951 |
| 2026-03-27 | ₹1167.80 | ₹1168.80 | ₹1104.00 | ₹1130.70 | 565,082 |
| 2026-03-25 | ₹1159.00 | ₹1217.90 | ₹1146.40 | ₹1167.80 | 448,490 |
| 2026-03-24 | ₹1140.90 | ₹1159.00 | ₹1108.20 | ₹1133.70 | 192,808 |
| 2026-03-23 | ₹1155.00 | ₹1159.50 | ₹1093.50 | ₹1110.60 | 177,521 |
| 2026-03-20 | ₹1180.00 | ₹1196.00 | ₹1155.10 | ₹1165.40 | 212,529 |
| 2026-03-19 | ₹1203.00 | ₹1217.00 | ₹1161.30 | ₹1178.30 | 409,767 |
| 2026-03-18 | ₹1129.90 | ₹1246.00 | ₹1117.20 | ₹1217.40 | 989,501 |
| 2026-03-17 | ₹1101.90 | ₹1137.30 | ₹1084.60 | ₹1121.00 | 361,621 |
| 2026-03-16 | ₹1140.00 | ₹1142.00 | ₹1080.10 | ₹1094.90 | 332,733 |
| 2026-03-13 | ₹1189.80 | ₹1189.80 | ₹1124.00 | ₹1134.00 | 183,377 |
| 2026-03-12 | ₹1183.00 | ₹1216.00 | ₹1141.60 | ₹1189.80 | 162,544 |
| 2026-03-11 | ₹1176.20 | ₹1209.40 | ₹1174.20 | ₹1183.00 | 146,047 |
| 2026-03-10 | ₹1189.40 | ₹1213.20 | ₹1170.10 | ₹1176.10 | 204,699 |
| 2026-03-09 | ₹1207.00 | ₹1211.90 | ₹1176.00 | ₹1189.40 | 236,676 |
| 2026-03-06 | ₹1231.00 | ₹1258.00 | ₹1219.70 | ₹1232.90 | 133,024 |
| 2026-03-05 | ₹1226.90 | ₹1237.90 | ₹1205.30 | ₹1233.40 | 148,560 |
| 2026-03-04 | ₹1255.50 | ₹1255.50 | ₹1208.40 | ₹1226.90 | 104,637 |
| 2026-03-02 | ₹1205.10 | ₹1284.00 | ₹1205.10 | ₹1255.90 | 189,848 |
| 2026-02-27 | ₹1291.30 | ₹1329.00 | ₹1274.60 | ₹1290.20 | 348,193 |
| 2026-02-26 | ₹1262.40 | ₹1310.90 | ₹1262.40 | ₹1291.30 | 196,518 |
| 2026-02-25 | ₹1267.80 | ₹1287.80 | ₹1254.00 | ₹1262.40 | 64,750 |
| 2026-02-24 | ₹1294.70 | ₹1297.40 | ₹1254.10 | ₹1267.80 | 106,499 |
| 2026-02-23 | ₹1301.00 | ₹1317.50 | ₹1292.10 | ₹1304.60 | 70,262 |
| 2026-02-20 | ₹1335.00 | ₹1343.70 | ₹1296.00 | ₹1300.90 | 110,067 |
| 2026-02-19 | ₹1370.10 | ₹1372.40 | ₹1298.70 | ₹1344.90 | 389,169 |
| 2026-02-18 | ₹1389.80 | ₹1400.40 | ₹1367.70 | ₹1370.40 | 67,757 |
| 2026-02-17 | ₹1386.00 | ₹1404.00 | ₹1376.70 | ₹1387.10 | 60,113 |
| 2026-02-16 | ₹1386.10 | ₹1409.00 | ₹1369.60 | ₹1386.00 | 73,007 |
| 2026-02-13 | ₹1409.60 | ₹1413.10 | ₹1374.10 | ₹1386.80 | 77,682 |
| 2026-02-12 | ₹1446.30 | ₹1460.00 | ₹1410.90 | ₹1415.20 | 62,366 |
| 2026-02-11 | ₹1456.10 | ₹1466.20 | ₹1432.20 | ₹1442.40 | 97,003 |
| 2026-02-10 | ₹1429.90 | ₹1475.00 | ₹1412.50 | ₹1462.30 | 236,166 |
| 2026-02-09 | ₹1352.00 | ₹1457.40 | ₹1349.10 | ₹1426.60 | 418,895 |
| 2026-02-06 | ₹1302.90 | ₹1382.70 | ₹1278.30 | ₹1351.90 | 641,122 |
| 2026-02-05 | ₹1219.90 | ₹1314.40 | ₹1201.10 | ₹1303.50 | 758,147 |
| 2026-02-04 | ₹1247.90 | ₹1274.00 | ₹1199.00 | ₹1218.80 | 430,635 |
| 2026-02-03 | ₹1269.70 | ₹1339.00 | ₹1211.00 | ₹1247.90 | 841,825 |
| 2026-02-02 | ₹1237.20 | ₹1246.30 | ₹1186.00 | ₹1195.40 | 342,845 |
| 2026-02-01 | ₹1279.70 | ₹1289.10 | ₹1222.20 | ₹1233.90 | 148,796 |
| 2026-01-30 | ₹1280.10 | ₹1304.90 | ₹1231.10 | ₹1266.40 | 274,082 |
| 2026-01-29 | ₹1295.50 | ₹1329.00 | ₹1268.10 | ₹1283.70 | 305,662 |
| 2026-01-28 | ₹1268.90 | ₹1323.70 | ₹1268.90 | ₹1305.80 | 225,276 |
| 2026-01-27 | ₹1297.30 | ₹1297.40 | ₹1256.10 | ₹1268.90 | 204,131 |
| 2026-01-23 | ₹1362.70 | ₹1362.70 | ₹1280.00 | ₹1288.60 | 240,373 |
| 2026-01-22 | ₹1347.00 | ₹1381.00 | ₹1333.50 | ₹1346.00 | 164,494 |
| 2026-01-21 | ₹1385.60 | ₹1390.90 | ₹1321.00 | ₹1347.00 | 399,544 |
| 2026-01-20 | ₹1475.00 | ₹1478.10 | ₹1359.20 | ₹1373.10 | 446,014 |
| 2026-01-19 | ₹1525.00 | ₹1526.50 | ₹1471.40 | ₹1481.10 | 116,147 |
| 2026-01-16 | ₹1535.20 | ₹1562.90 | ₹1522.00 | ₹1529.70 | 105,112 |
| 2026-01-14 | ₹1551.90 | ₹1565.90 | ₹1530.10 | ₹1532.70 | 87,255 |
| 2026-01-13 | ₹1569.30 | ₹1584.80 | ₹1542.00 | ₹1551.90 | 79,001 |
| 2026-01-12 | ₹1617.10 | ₹1617.10 | ₹1526.90 | ₹1569.30 | 583,224 |
| 2026-01-09 | ₹1633.80 | ₹1633.80 | ₹1601.90 | ₹1621.00 | 114,315 |
| 2026-01-08 | ₹1662.50 | ₹1689.70 | ₹1622.00 | ₹1633.80 | 64,095 |
| 2026-01-07 | ₹1668.00 | ₹1681.10 | ₹1650.00 | ₹1668.60 | 57,391 |
| 2026-01-06 | ₹1702.00 | ₹1702.00 | ₹1661.70 | ₹1668.00 | 55,925 |
| 2026-01-05 | ₹1665.40 | ₹1708.60 | ₹1665.40 | ₹1702.80 | 90,289 |
| 2026-01-02 | ₹1677.50 | ₹1689.90 | ₹1660.10 | ₹1664.20 | 52,111 |
| 2026-01-01 | ₹1673.50 | ₹1687.10 | ₹1655.00 | ₹1680.60 | 52,535 |
Aditya Birla Real Estate Share Price Performance Analysis (Jan 2003 - Jul 2026)
ABREL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.23%
₹1680.60 → ₹1374.20
Year to Date
Price Volatility
9.96%
Low Volatility
Year to Date
Average Daily Volume
259,738
Year to Date Average
NSE Exchange
Aditya Birla Real Estate Share Price History – Frequently Asked Questions
Common questions about ABREL historical data and records.
What is the all-time high share price of Aditya Birla Real Estate (ABREL)?
The all-time high share price of Aditya Birla Real Estate was ₹3140.0 recorded on October 21, 2024 on the NSE exchange.
What is the all-time low share price of Aditya Birla Real Estate (ABREL)?
The all-time low share price of Aditya Birla Real Estate was ₹40.05 recorded on April 22, 2003 on the NSE exchange.
How can I download ABREL historical share price data?
You can download Aditya Birla Real Estate 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 ABREL shares?
The highest trading volume day for Aditya Birla Real Estate was 14,404,054 shares traded on May 05, 2014 on the NSE exchange, with share price at ₹381.9.