ADITYA BIRLA FASHION AND RETAIL LIMITED (abfrl)
TEXTILES | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 275.65 | 275.85 | 275.55 | 275.8 | 59800 |
| 2025-05-20 15:28:00 | 275.6 | 275.75 | 275.35 | 275.75 | 54600 |
| 2025-05-20 15:27:00 | 275.75 | 275.9 | 275.25 | 275.6 | 166400 |
| 2025-05-20 15:26:00 | 275.65 | 275.75 | 275.65 | 275.75 | 33800 |
| 2025-05-20 15:25:00 | 275.8 | 275.8 | 275.55 | 275.65 | 93600 |
| 2025-05-20 15:24:00 | 276.0 | 276.0 | 275.75 | 275.8 | 70200 |
| 2025-05-20 15:23:00 | 275.85 | 275.85 | 275.8 | 275.8 | 39000 |
| 2025-05-20 15:22:00 | 275.8 | 276.0 | 275.8 | 275.85 | 176800 |
| 2025-05-20 15:21:00 | 275.9 | 275.9 | 275.7 | 275.8 | 62400 |
| 2025-05-20 15:20:00 | 275.85 | 275.9 | 275.85 | 275.9 | 20800 |
| 2025-05-20 15:19:00 | 275.95 | 276.15 | 275.55 | 275.85 | 135200 |
| 2025-05-20 15:18:00 | 275.8 | 275.95 | 275.6 | 275.95 | 192400 |
| 2025-05-20 15:17:00 | 277.55 | 277.55 | 276.7 | 276.7 | 153400 |
| 2025-05-20 15:16:00 | 278.0 | 278.0 | 277.45 | 277.55 | 62400 |
| 2025-05-20 15:15:00 | 277.8 | 278.0 | 277.8 | 278.0 | 179400 |
| 2025-05-20 15:14:00 | 277.9 | 277.9 | 277.8 | 277.8 | 57200 |
| 2025-05-20 15:13:00 | 277.55 | 277.9 | 277.55 | 277.9 | 218400 |
| 2025-05-20 15:12:00 | 277.5 | 277.55 | 277.5 | 277.55 | 13000 |
| 2025-05-20 15:11:00 | 277.7 | 277.7 | 277.5 | 277.5 | 59800 |
| 2025-05-20 15:10:00 | 277.85 | 277.85 | 277.6 | 277.6 | 41600 |
| 2025-05-20 15:09:00 | 277.35 | 277.95 | 277.35 | 277.85 | 23400 |
| 2025-05-20 15:08:00 | 277.25 | 277.35 | 277.25 | 277.35 | 2600 |
| 2025-05-20 15:07:00 | 277.1 | 277.25 | 276.75 | 277.25 | 78000 |
| 2025-05-20 15:06:00 | 277.85 | 278.05 | 277.55 | 277.55 | 299000 |
| 2025-05-20 15:05:00 | 278.0 | 278.4 | 277.95 | 277.95 | 1320800 |
| 2025-05-20 15:04:00 | 278.4 | 278.4 | 278.0 | 278.0 | 668200 |
| 2025-05-20 15:03:00 | 278.3 | 278.4 | 278.3 | 278.4 | 41600 |
| 2025-05-20 15:02:00 | 278.7 | 278.7 | 278.3 | 278.3 | 36400 |
| 2025-05-20 15:01:00 | 278.2 | 278.7 | 278.2 | 278.7 | 20800 |
| 2025-05-20 15:00:00 | 278.25 | 278.3 | 278.2 | 278.2 | 13000 |
| 2025-05-20 14:59:00 | 278.25 | 278.45 | 278.2 | 278.25 | 18200 |
| 2025-05-20 14:58:00 | 278.1 | 278.3 | 278.1 | 278.25 | 18200 |
| 2025-05-20 14:57:00 | 277.95 | 278.25 | 277.95 | 278.1 | 72800 |
| 2025-05-20 14:56:00 | 278.1 | 278.15 | 278.0 | 278.05 | 241800 |
| 2025-05-20 14:55:00 | 278.05 | 278.15 | 278.0 | 278.05 | 106600 |
| 2025-05-20 14:54:00 | 278.05 | 278.25 | 277.95 | 278.1 | 101400 |
| 2025-05-20 14:53:00 | 277.05 | 278.2 | 276.85 | 278.2 | 189800 |
| 2025-05-20 14:52:00 | 277.2 | 277.6 | 277.1 | 277.1 | 33800 |
| 2025-05-20 14:51:00 | 276.3 | 277.2 | 276.0 | 277.2 | 486200 |
| 2025-05-20 14:50:00 | 276.4 | 276.45 | 276.0 | 276.3 | 119600 |
| 2025-05-20 14:49:00 | 276.0 | 276.9 | 276.0 | 276.4 | 98800 |
| 2025-05-20 14:48:00 | 275.9 | 275.9 | 275.6 | 275.85 | 13000 |
| 2025-05-20 14:47:00 | 275.8 | 275.95 | 275.7 | 275.85 | 13000 |
| 2025-05-20 14:46:00 | 275.6 | 275.95 | 275.6 | 275.8 | 15600 |
| 2025-05-20 14:45:00 | 275.95 | 276.15 | 275.65 | 275.95 | 176800 |
| 2025-05-20 14:44:00 | 275.9 | 276.15 | 275.9 | 275.95 | 41600 |
| 2025-05-20 14:43:00 | 275.0 | 276.1 | 274.85 | 275.9 | 101400 |
| 2025-05-20 14:42:00 | 275.6 | 275.6 | 275.0 | 275.0 | 36400 |
| 2025-05-20 14:41:00 | 275.35 | 275.6 | 275.35 | 275.6 | 33800 |
| 2025-05-20 14:40:00 | 275.05 | 275.45 | 275.0 | 275.35 | 130000 |
| 2025-05-20 14:39:00 | 275.5 | 275.5 | 275.05 | 275.05 | 421200 |
| 2025-05-20 14:38:00 | 275.35 | 275.5 | 275.3 | 275.3 | 46800 |
| 2025-05-20 14:37:00 | 275.45 | 275.45 | 275.3 | 275.35 | 78000 |
| 2025-05-20 14:36:00 | 275.2 | 275.5 | 275.2 | 275.45 | 117000 |
| 2025-05-20 14:35:00 | 275.2 | 275.2 | 274.8 | 274.8 | 65000 |
| 2025-05-20 14:34:00 | 274.9 | 275.1 | 274.85 | 275.1 | 49400 |
| 2025-05-20 14:33:00 | 275.25 | 275.3 | 274.7 | 274.85 | 36400 |
| 2025-05-20 14:32:00 | 275.4 | 275.45 | 275.25 | 275.25 | 65000 |
| 2025-05-20 14:31:00 | 275.35 | 275.75 | 275.1 | 275.4 | 52000 |
| 2025-05-20 14:30:00 | 275.9 | 275.9 | 275.35 | 275.35 | 65000 |
| 2025-05-20 14:29:00 | 276.55 | 276.6 | 276.05 | 276.1 | 166400 |
| 2025-05-20 14:28:00 | 276.5 | 276.7 | 276.45 | 276.55 | 124800 |
| 2025-05-20 14:27:00 | 276.35 | 276.5 | 275.9 | 276.5 | 119600 |
| 2025-05-20 14:26:00 | 275.25 | 276.45 | 275.25 | 276.0 | 270400 |
| 2025-05-20 14:25:00 | 274.0 | 275.6 | 274.0 | 275.4 | 106600 |
| 2025-05-20 14:24:00 | 273.4 | 273.6 | 273.2 | 273.6 | 15600 |
| 2025-05-20 14:23:00 | 272.75 | 273.4 | 272.75 | 273.4 | 67600 |
| 2025-05-20 14:22:00 | 273.25 | 273.25 | 272.7 | 272.75 | 28600 |
| 2025-05-20 14:21:00 | 272.75 | 273.25 | 272.75 | 273.25 | 31200 |
| 2025-05-20 14:20:00 | 273.3 | 273.3 | 272.5 | 272.75 | 130000 |
| 2025-05-20 14:19:00 | 273.6 | 273.65 | 273.3 | 273.3 | 41600 |
| 2025-05-20 14:18:00 | 273.3 | 273.65 | 273.3 | 273.55 | 31200 |
| 2025-05-20 14:17:00 | 273.8 | 273.8 | 273.6 | 273.65 | 18200 |
| 2025-05-20 14:16:00 | 273.6 | 273.75 | 273.55 | 273.75 | 36400 |
| 2025-05-20 14:15:00 | 273.55 | 273.85 | 273.55 | 273.65 | 62400 |
| 2025-05-20 14:14:00 | 273.8 | 273.9 | 273.75 | 273.85 | 26000 |
| 2025-05-20 14:13:00 | 274.2 | 274.2 | 273.8 | 273.8 | 41600 |
| 2025-05-20 14:12:00 | 274.0 | 274.0 | 273.4 | 274.0 | 236600 |
| 2025-05-20 14:11:00 | 274.1 | 274.25 | 274.05 | 274.1 | 31200 |
| 2025-05-20 14:10:00 | 274.5 | 274.5 | 274.0 | 274.1 | 57200 |
| 2025-05-20 14:09:00 | 274.5 | 274.5 | 274.1 | 274.4 | 33800 |
| 2025-05-20 14:08:00 | 274.5 | 274.65 | 274.25 | 274.65 | 28600 |
| 2025-05-20 14:07:00 | 274.5 | 274.65 | 274.45 | 274.45 | 49400 |
| 2025-05-20 14:06:00 | 275.35 | 275.4 | 274.65 | 274.7 | 137800 |
| 2025-05-20 14:05:00 | 275.0 | 275.4 | 275.0 | 275.4 | 104000 |
| 2025-05-20 14:04:00 | 275.45 | 275.45 | 275.0 | 275.0 | 85800 |
| 2025-05-20 14:03:00 | 276.5 | 276.75 | 275.3 | 275.45 | 379600 |
| 2025-05-20 14:02:00 | 276.6 | 276.65 | 276.45 | 276.5 | 36400 |
| 2025-05-20 14:01:00 | 277.0 | 277.0 | 276.55 | 276.55 | 31200 |
| 2025-05-20 14:00:00 | 276.95 | 276.95 | 276.8 | 276.8 | 20800 |
| 2025-05-20 13:59:00 | 276.7 | 277.0 | 276.7 | 277.0 | 18200 |
| 2025-05-20 13:58:00 | 276.8 | 276.8 | 276.7 | 276.75 | 7800 |
| 2025-05-20 13:57:00 | 276.8 | 277.0 | 276.8 | 276.8 | 36400 |
| 2025-05-20 13:56:00 | 277.0 | 277.0 | 276.8 | 276.8 | 15600 |
| 2025-05-20 13:55:00 | 276.85 | 277.0 | 276.75 | 277.0 | 70200 |
| 2025-05-20 13:54:00 | 276.6 | 276.95 | 276.25 | 276.85 | 33800 |
| 2025-05-20 13:53:00 | 276.5 | 276.6 | 276.35 | 276.6 | 5200 |
| 2025-05-20 13:52:00 | 276.4 | 276.5 | 276.4 | 276.5 | 13000 |
| 2025-05-20 13:51:00 | 276.2 | 276.6 | 276.2 | 276.4 | 7800 |
| 2025-05-20 13:50:00 | 276.65 | 276.7 | 276.2 | 276.2 | 13000 |