04 Oct, 10:29 - Indian

SENSEX 82342.52 (-0.19)

Nifty 50 25193.25 (-0.23)

Nifty Bank 51818.25 (-0.05)

Nifty IT 42016.9 (0.61)

Nifty Midcap 100 58850.3 (-0.30)

Nifty Next 50 75067.4 (-0.50)

Nifty Pharma 23216.65 (0.16)

Nifty Smallcap 100 18918.95 (-0.18)

04 Oct, 10:29 - Global

NIKKEI 225 38654.28 (0.27)

HANG SENG 22537.56 (1.92)

S&P 5763.5 (0.03)

Login/Signup
LOGIN HERE
Cancel

Allied Blenders & Distillers Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 544203 | NSE Symbol : ABDL | ISIN : INE552Z01027 | Industry : Alcoholic Beverages |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
02 Jul 2024 318.10 324.40 306.70 317.85 36,95,472
03 Jul 2024 322.55 339.40 322.55 335.05 7,05,058
04 Jul 2024 339.00 344.95 331.05 333.50 5,42,033
05 Jul 2024 334.00 347.00 333.00 343.90 3,08,879
08 Jul 2024 347.90 347.90 337.65 340.75 1,17,041
09 Jul 2024 340.00 345.35 332.05 334.90 2,27,476
10 Jul 2024 336.00 339.00 316.40 330.85 3,69,489
11 Jul 2024 332.15 339.70 326.55 335.85 1,72,021
12 Jul 2024 336.15 339.40 327.80 330.95 3,22,627
15 Jul 2024 330.80 332.60 320.80 322.15 1,47,135
16 Jul 2024 322.45 326.50 318.00 319.35 89,707
18 Jul 2024 319.00 320.80 308.55 310.25 1,53,941
19 Jul 2024 308.05 314.45 298.25 303.75 2,25,282
22 Jul 2024 308.60 308.60 290.00 294.10 3,25,871
23 Jul 2024 290.10 306.90 282.05 296.35 3,48,432
1 2 3  Next