ADITYA BIRLA CAPITAL LIMITED (abcapital)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 215.4 | 215.47 | 215.19 | 215.2 | 32400 |
| 2025-05-20 15:28:00 | 214.9 | 215.4 | 214.9 | 215.4 | 62100 |
| 2025-05-20 15:27:00 | 214.96 | 215.04 | 214.9 | 214.9 | 21600 |
| 2025-05-20 15:26:00 | 214.81 | 214.97 | 214.81 | 214.85 | 27000 |
| 2025-05-20 15:25:00 | 214.41 | 214.81 | 214.41 | 214.81 | 91800 |
| 2025-05-20 15:24:00 | 214.55 | 214.55 | 214.41 | 214.41 | 40500 |
| 2025-05-20 15:23:00 | 214.55 | 214.55 | 214.51 | 214.51 | 5400 |
| 2025-05-20 15:22:00 | 214.47 | 214.78 | 214.47 | 214.55 | 91800 |
| 2025-05-20 15:21:00 | 214.34 | 214.47 | 214.26 | 214.47 | 67500 |
| 2025-05-20 15:20:00 | 214.15 | 214.34 | 214.15 | 214.34 | 13500 |
| 2025-05-20 15:19:00 | 214.24 | 214.24 | 214.1 | 214.15 | 51300 |
| 2025-05-20 15:18:00 | 214.34 | 214.34 | 214.24 | 214.24 | 18900 |
| 2025-05-20 15:17:00 | 214.38 | 214.38 | 214.34 | 214.34 | 8100 |
| 2025-05-20 15:16:00 | 214.59 | 214.59 | 214.38 | 214.38 | 18900 |
| 2025-05-20 15:15:00 | 214.48 | 214.59 | 214.48 | 214.59 | 27000 |
| 2025-05-20 15:14:00 | 214.75 | 214.75 | 214.48 | 214.48 | 5400 |
| 2025-05-20 15:13:00 | 214.91 | 214.94 | 214.75 | 214.75 | 18900 |
| 2025-05-20 15:12:00 | 214.82 | 214.91 | 214.82 | 214.91 | 10800 |
| 2025-05-20 15:11:00 | 214.64 | 214.82 | 214.63 | 214.82 | 37800 |
| 2025-05-20 15:10:00 | 214.56 | 214.67 | 214.56 | 214.63 | 13500 |
| 2025-05-20 15:09:00 | 214.3 | 214.56 | 214.3 | 214.56 | 29700 |
| 2025-05-20 15:08:00 | 214.26 | 214.42 | 214.23 | 214.3 | 13500 |
| 2025-05-20 15:07:00 | 214.37 | 214.37 | 214.26 | 214.26 | 16200 |
| 2025-05-20 15:06:00 | 214.56 | 214.56 | 214.37 | 214.37 | 13500 |
| 2025-05-20 15:05:00 | 214.42 | 214.42 | 214.42 | 214.42 | 8100 |
| 2025-05-20 15:04:00 | 214.38 | 214.59 | 214.18 | 214.59 | 62100 |
| 2025-05-20 15:03:00 | 214.57 | 214.69 | 214.38 | 214.38 | 18900 |
| 2025-05-20 15:02:00 | 214.63 | 214.63 | 214.37 | 214.57 | 16200 |
| 2025-05-20 15:01:00 | 214.59 | 214.9 | 214.59 | 214.63 | 54000 |
| 2025-05-20 15:00:00 | 214.35 | 214.71 | 214.35 | 214.59 | 43200 |
| 2025-05-20 14:59:00 | 214.37 | 214.56 | 214.35 | 214.35 | 24300 |
| 2025-05-20 14:58:00 | 214.43 | 214.52 | 214.37 | 214.37 | 10800 |
| 2025-05-20 14:57:00 | 214.66 | 214.66 | 214.43 | 214.43 | 18900 |
| 2025-05-20 14:56:00 | 214.85 | 214.85 | 214.66 | 214.66 | 5400 |
| 2025-05-20 14:55:00 | 214.82 | 214.94 | 214.69 | 214.85 | 40500 |
| 2025-05-20 14:54:00 | 214.86 | 215.06 | 214.82 | 214.82 | 13500 |
| 2025-05-20 14:53:00 | 215.33 | 215.33 | 214.86 | 214.86 | 8100 |
| 2025-05-20 14:52:00 | 215.57 | 215.57 | 215.27 | 215.27 | 13500 |
| 2025-05-20 14:51:00 | 215.72 | 215.72 | 215.57 | 215.65 | 13500 |
| 2025-05-20 14:50:00 | 215.54 | 215.72 | 215.53 | 215.72 | 21600 |
| 2025-05-20 14:49:00 | 215.48 | 215.77 | 215.48 | 215.5 | 37800 |
| 2025-05-20 14:48:00 | 215.38 | 215.48 | 215.18 | 215.48 | 16200 |
| 2025-05-20 14:47:00 | 214.83 | 215.38 | 214.83 | 215.38 | 32400 |
| 2025-05-20 14:46:00 | 214.69 | 215.11 | 214.69 | 214.83 | 16200 |
| 2025-05-20 14:45:00 | 214.81 | 214.81 | 214.49 | 214.69 | 24300 |
| 2025-05-20 14:44:00 | 214.77 | 214.81 | 214.7 | 214.81 | 72900 |
| 2025-05-20 14:43:00 | 214.24 | 214.82 | 214.24 | 214.76 | 86400 |
| 2025-05-20 14:42:00 | 214.21 | 214.29 | 214.21 | 214.24 | 13500 |
| 2025-05-20 14:41:00 | 214.53 | 214.67 | 214.3 | 214.3 | 43200 |
| 2025-05-20 14:40:00 | 214.94 | 215.01 | 214.53 | 214.53 | 13500 |
| 2025-05-20 14:39:00 | 214.88 | 214.92 | 214.85 | 214.92 | 32400 |
| 2025-05-20 14:38:00 | 215.14 | 215.14 | 214.78 | 214.88 | 59400 |
| 2025-05-20 14:37:00 | 214.8 | 215.23 | 214.8 | 215.14 | 180900 |
| 2025-05-20 14:36:00 | 214.8 | 214.8 | 214.65 | 214.8 | 35100 |
| 2025-05-20 14:35:00 | 214.8 | 214.86 | 214.8 | 214.8 | 8100 |
| 2025-05-20 14:34:00 | 214.55 | 214.8 | 214.51 | 214.8 | 16200 |
| 2025-05-20 14:33:00 | 214.49 | 214.62 | 214.49 | 214.55 | 8100 |
| 2025-05-20 14:32:00 | 214.48 | 214.56 | 214.48 | 214.49 | 16200 |
| 2025-05-20 14:31:00 | 214.41 | 214.55 | 214.41 | 214.42 | 32400 |
| 2025-05-20 14:30:00 | 214.58 | 214.76 | 214.49 | 214.49 | 18900 |
| 2025-05-20 14:29:00 | 214.58 | 214.58 | 214.4 | 214.58 | 24300 |
| 2025-05-20 14:28:00 | 214.5 | 214.63 | 214.5 | 214.58 | 13500 |
| 2025-05-20 14:27:00 | 214.85 | 214.85 | 214.51 | 214.51 | 5400 |
| 2025-05-20 14:26:00 | 214.49 | 214.66 | 214.41 | 214.66 | 16200 |
| 2025-05-20 14:25:00 | 214.27 | 214.49 | 214.15 | 214.49 | 13500 |
| 2025-05-20 14:24:00 | 214.2 | 214.27 | 214.18 | 214.27 | 8100 |
| 2025-05-20 14:23:00 | 214.01 | 214.2 | 214.01 | 214.2 | 10800 |
| 2025-05-20 14:22:00 | 214.07 | 214.16 | 214.0 | 214.01 | 18900 |
| 2025-05-20 14:21:00 | 214.24 | 214.25 | 214.07 | 214.07 | 29700 |
| 2025-05-20 14:20:00 | 214.35 | 214.35 | 214.06 | 214.24 | 75600 |
| 2025-05-20 14:19:00 | 214.8 | 214.82 | 214.35 | 214.35 | 16200 |
| 2025-05-20 14:18:00 | 214.7 | 214.86 | 214.7 | 214.8 | 59400 |
| 2025-05-20 14:17:00 | 214.61 | 214.7 | 214.61 | 214.7 | 13500 |
| 2025-05-20 14:16:00 | 214.59 | 214.63 | 214.35 | 214.61 | 43200 |
| 2025-05-20 14:15:00 | 214.72 | 214.72 | 214.55 | 214.55 | 10800 |
| 2025-05-20 14:14:00 | 214.64 | 214.78 | 214.59 | 214.72 | 51300 |
| 2025-05-20 14:13:00 | 214.7 | 214.7 | 214.7 | 214.7 | 5400 |
| 2025-05-20 14:12:00 | 214.73 | 214.73 | 214.65 | 214.7 | 8100 |
| 2025-05-20 14:11:00 | 214.84 | 214.84 | 214.73 | 214.73 | 16200 |
| 2025-05-20 14:10:00 | 214.83 | 214.93 | 214.75 | 214.84 | 43200 |
| 2025-05-20 14:09:00 | 215.11 | 215.13 | 214.83 | 214.83 | 29700 |
| 2025-05-20 14:08:00 | 215.21 | 215.21 | 215.0 | 215.0 | 29700 |
| 2025-05-20 14:07:00 | 215.25 | 215.25 | 215.17 | 215.21 | 5400 |
| 2025-05-20 14:06:00 | 215.4 | 215.4 | 215.1 | 215.25 | 27000 |
| 2025-05-20 14:05:00 | 215.67 | 215.67 | 215.4 | 215.4 | 16200 |
| 2025-05-20 14:04:00 | 215.57 | 215.68 | 215.57 | 215.67 | 8100 |
| 2025-05-20 14:03:00 | 215.6 | 215.9 | 215.53 | 215.57 | 89100 |
| 2025-05-20 14:02:00 | 215.48 | 215.65 | 215.48 | 215.65 | 5400 |
| 2025-05-20 14:01:00 | 215.91 | 215.91 | 215.48 | 215.48 | 43200 |
| 2025-05-20 14:00:00 | 215.99 | 216.0 | 215.83 | 215.87 | 8100 |
| 2025-05-20 13:59:00 | 216.07 | 216.07 | 215.91 | 215.99 | 8100 |
| 2025-05-20 13:58:00 | 216.14 | 216.14 | 216.06 | 216.07 | 13500 |
| 2025-05-20 13:57:00 | 216.26 | 216.26 | 216.03 | 216.14 | 10800 |
| 2025-05-20 13:56:00 | 216.27 | 216.27 | 216.19 | 216.26 | 8100 |
| 2025-05-20 13:55:00 | 216.09 | 216.27 | 216.09 | 216.27 | 2700 |
| 2025-05-20 13:54:00 | 216.36 | 216.36 | 216.09 | 216.09 | 13500 |
| 2025-05-20 13:53:00 | 216.33 | 216.36 | 216.33 | 216.36 | 13500 |
| 2025-05-20 13:52:00 | 216.37 | 216.37 | 216.19 | 216.3 | 10800 |
| 2025-05-20 13:51:00 | 216.43 | 216.43 | 216.37 | 216.37 | 5400 |
| 2025-05-20 13:50:00 | 216.53 | 216.53 | 216.34 | 216.43 | 10800 |