ADITYA BIRLA CAPITAL LIMITED (abcapital)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 276.7 | 279.5 | 275.1 | 276.0 | 4944500 |
| 2025-07-07 05:30:00 | 275.4 | 279.2 | 272.5 | 277.65 | 6262000 |
| 2025-07-04 05:30:00 | 274.2 | 278.8 | 274.0 | 276.15 | 6891300 |
| 2025-07-03 05:30:00 | 276.4 | 277.0 | 273.05 | 274.15 | 7498900 |
| 2025-07-02 05:30:00 | 283.9 | 283.9 | 273.8 | 275.35 | 13596600 |
| 2025-07-01 05:30:00 | 279.9 | 283.75 | 277.55 | 282.45 | 11721100 |
| 2025-06-30 05:30:00 | 270.59 | 279.2 | 270.59 | 278.23 | 15301600 |
| 2025-06-27 05:30:00 | 278.0 | 278.65 | 269.9 | 270.99 | 14139100 |
| 2025-06-26 05:30:00 | 272.5 | 278.93 | 271.56 | 277.48 | 8064900 |
| 2025-06-25 05:30:00 | 271.31 | 273.24 | 267.5 | 272.39 | 19656000 |
| 2025-06-24 05:30:00 | 269.3 | 274.6 | 266.01 | 270.8 | 34773300 |
| 2025-06-23 05:30:00 | 259.16 | 267.14 | 259.16 | 264.99 | 27548100 |
| 2025-06-20 05:30:00 | 255.42 | 263.5 | 255.37 | 261.2 | 16559100 |
| 2025-06-19 05:30:00 | 255.79 | 258.46 | 252.8 | 255.77 | 17023500 |
| 2025-06-18 05:30:00 | 255.06 | 259.6 | 253.74 | 256.13 | 15822000 |
| 2025-06-17 05:30:00 | 248.5 | 255.85 | 247.2 | 255.07 | 17042400 |
| 2025-06-16 05:30:00 | 240.93 | 249.5 | 237.45 | 248.78 | 12841200 |
| 2025-06-13 05:30:00 | 239.0 | 242.0 | 237.25 | 240.57 | 19607400 |
| 2025-06-12 05:30:00 | 247.6 | 251.79 | 242.63 | 243.71 | 12401100 |
| 2025-06-11 05:30:00 | 246.6 | 251.56 | 245.18 | 247.23 | 29521800 |
| 2025-06-10 05:30:00 | 242.4 | 247.48 | 241.18 | 243.32 | 14863500 |
| 2025-06-09 05:30:00 | 235.79 | 244.0 | 235.79 | 241.18 | 20595600 |
| 2025-06-06 05:30:00 | 225.54 | 234.95 | 223.75 | 233.95 | 21116700 |
| 2025-06-05 05:30:00 | 225.72 | 227.0 | 223.46 | 225.83 | 5054400 |
| 2025-06-04 05:30:00 | 223.69 | 226.85 | 222.01 | 226.41 | 9120600 |
| 2025-06-03 05:30:00 | 226.5 | 228.45 | 222.59 | 223.68 | 7543800 |
| 2025-06-02 05:30:00 | 222.9 | 226.5 | 219.5 | 225.63 | 7068600 |
| 2025-05-30 05:30:00 | 222.14 | 225.25 | 220.22 | 223.4 | 6558300 |
| 2025-05-29 05:30:00 | 220.35 | 223.18 | 218.99 | 221.31 | 10365300 |
| 2025-05-28 05:30:00 | 221.4 | 222.5 | 218.36 | 218.99 | 15049800 |
| 2025-05-27 05:30:00 | 220.86 | 223.49 | 217.0 | 221.45 | 27672300 |
| 2025-05-26 05:30:00 | 222.73 | 223.52 | 218.84 | 222.38 | 19818000 |
| 2025-05-23 05:30:00 | 222.85 | 224.2 | 220.79 | 222.81 | 6377400 |
| 2025-05-22 05:30:00 | 221.25 | 223.49 | 218.18 | 221.59 | 10108800 |
| 2025-05-21 05:30:00 | 214.59 | 222.57 | 213.27 | 221.84 | 12708900 |
| 2025-05-20 05:30:00 | 215.83 | 218.99 | 214.0 | 214.62 | 9188100 |
| 2025-05-19 05:30:00 | 218.53 | 219.21 | 214.01 | 215.13 | 6993000 |
| 2025-05-16 05:30:00 | 216.99 | 219.3 | 214.5 | 218.43 | 7835400 |
| 2025-05-15 05:30:00 | 218.1 | 218.1 | 212.99 | 215.55 | 15249600 |
| 2025-05-14 05:30:00 | 207.0 | 220.49 | 207.0 | 218.62 | 36887400 |
| 2025-05-13 05:30:00 | 206.77 | 210.55 | 201.57 | 205.14 | 20771100 |
| 2025-05-12 05:30:00 | 198.5 | 207.43 | 198.5 | 206.77 | 11958300 |
| 2025-05-09 05:30:00 | 190.98 | 195.27 | 190.87 | 194.08 | 9752400 |
| 2025-05-08 05:30:00 | 201.62 | 205.43 | 193.74 | 195.26 | 15365700 |
| 2025-05-07 05:30:00 | 190.5 | 201.98 | 190.5 | 201.08 | 13014000 |
| 2025-05-06 05:30:00 | 195.94 | 201.38 | 191.66 | 192.26 | 7695000 |
| 2025-05-05 05:30:00 | 198.73 | 201.7 | 198.05 | 200.11 | 3261600 |
| 2025-05-02 05:30:00 | 199.04 | 202.39 | 196.11 | 198.51 | 4590000 |
| 2025-04-30 05:30:00 | 199.9 | 200.71 | 196.45 | 197.27 | 4441500 |
| 2025-04-29 05:30:00 | 201.66 | 203.65 | 200.03 | 200.39 | 5864400 |
| 2025-04-28 05:30:00 | 196.39 | 201.9 | 196.39 | 200.22 | 5721300 |
| 2025-04-25 05:30:00 | 203.8 | 205.2 | 194.3 | 196.65 | 12822300 |
| 2025-04-24 05:30:00 | 206.27 | 207.5 | 201.46 | 202.67 | 12160800 |
| 2025-04-23 05:30:00 | 203.71 | 208.46 | 200.42 | 207.69 | 18981000 |
| 2025-04-22 05:30:00 | 203.41 | 206.77 | 202.09 | 203.32 | 23913900 |
| 2025-04-21 05:30:00 | 198.59 | 204.48 | 197.26 | 202.54 | 22742100 |
| 2025-04-17 05:30:00 | 195.94 | 199.0 | 195.32 | 198.01 | 11029500 |
| 2025-04-16 05:30:00 | 191.29 | 196.19 | 190.47 | 195.92 | 9366300 |
| 2025-04-15 05:30:00 | 188.2 | 191.16 | 187.08 | 190.77 | 5016600 |
| 2025-04-11 05:30:00 | 184.43 | 188.4 | 183.88 | 185.51 | 5548500 |
| 2025-04-09 05:30:00 | 184.77 | 185.78 | 181.05 | 182.59 | 7689600 |
| 2025-04-08 05:30:00 | 184.69 | 188.0 | 181.15 | 184.59 | 8056800 |
| 2025-04-07 05:30:00 | 170.11 | 181.61 | 170.11 | 179.79 | 17072100 |
| 2025-04-04 05:30:00 | 192.0 | 193.34 | 187.11 | 188.92 | 10948500 |
| 2025-04-03 05:30:00 | 191.8 | 194.48 | 188.07 | 193.98 | 10119600 |
| 2025-04-02 05:30:00 | 185.99 | 191.69 | 183.06 | 191.24 | 11550600 |
| 2025-04-01 05:30:00 | 184.0 | 186.89 | 181.59 | 185.12 | 6685200 |
| 2025-03-28 05:30:00 | 188.26 | 188.79 | 184.11 | 185.7 | 7052400 |
| 2025-03-27 05:30:00 | 183.22 | 187.3 | 176.91 | 186.46 | 15546600 |
| 2025-03-26 05:30:00 | 181.79 | 184.79 | 181.0 | 181.59 | 22010400 |
| 2025-03-25 05:30:00 | 184.66 | 186.65 | 181.02 | 181.79 | 18076500 |
| 2025-03-24 05:30:00 | 186.73 | 187.78 | 182.97 | 184.66 | 23994900 |
| 2025-03-21 05:30:00 | 177.84 | 186.25 | 177.47 | 185.57 | 22831200 |
| 2025-03-20 05:30:00 | 173.7 | 177.3 | 171.33 | 176.79 | 16964100 |
| 2025-03-19 05:30:00 | 166.96 | 171.59 | 166.29 | 170.72 | 11059200 |
| 2025-03-18 05:30:00 | 163.33 | 167.17 | 162.49 | 166.82 | 10200600 |
| 2025-03-17 05:30:00 | 162.64 | 163.76 | 161.12 | 162.45 | 4460400 |
| 2025-03-13 05:30:00 | 164.02 | 164.64 | 161.11 | 162.17 | 7079400 |
| 2025-03-12 05:30:00 | 159.89 | 163.9 | 158.75 | 162.94 | 12671100 |
| 2025-03-11 05:30:00 | 158.32 | 158.84 | 155.06 | 158.21 | 5880600 |
| 2025-03-10 05:30:00 | 161.14 | 162.54 | 157.19 | 158.1 | 7338600 |
| 2025-03-07 05:30:00 | 160.68 | 164.0 | 159.05 | 161.16 | 10071000 |
| 2025-03-06 05:30:00 | 160.63 | 161.8 | 157.84 | 160.27 | 11353500 |
| 2025-03-05 05:30:00 | 155.05 | 158.4 | 149.62 | 157.7 | 13710600 |
| 2025-03-04 05:30:00 | 151.71 | 155.92 | 150.57 | 155.36 | 8121600 |
| 2025-03-03 05:30:00 | 157.05 | 158.92 | 151.8 | 153.92 | 9153000 |
| 2025-02-28 05:30:00 | 155.56 | 159.8 | 155.56 | 157.04 | 11113200 |
| 2025-02-27 05:30:00 | 156.32 | 160.99 | 154.78 | 158.62 | 37489500 |
| 2025-02-25 05:30:00 | 152.95 | 155.29 | 151.88 | 152.55 | 20617200 |
| 2025-02-24 05:30:00 | 154.91 | 155.41 | 152.23 | 154.62 | 26732700 |
| 2025-02-21 05:30:00 | 157.85 | 160.89 | 155.75 | 157.27 | 13737600 |
| 2025-02-20 05:30:00 | 154.88 | 158.79 | 154.13 | 158.35 | 7395300 |
| 2025-02-19 05:30:00 | 153.3 | 156.92 | 151.77 | 155.83 | 6477300 |
| 2025-02-18 05:30:00 | 154.24 | 154.66 | 150.04 | 154.04 | 6914700 |
| 2025-02-17 05:30:00 | 152.75 | 155.43 | 149.09 | 154.42 | 7449300 |
| 2025-02-14 05:30:00 | 160.12 | 161.85 | 151.51 | 153.22 | 9582300 |
| 2025-02-13 05:30:00 | 159.84 | 163.61 | 158.5 | 159.48 | 10260000 |
| 2025-02-12 05:30:00 | 162.23 | 162.23 | 153.75 | 159.12 | 10562400 |
| 2025-02-11 05:30:00 | 168.28 | 168.28 | 160.12 | 160.74 | 7460100 |
| 2025-02-10 05:30:00 | 171.45 | 171.45 | 166.76 | 167.47 | 5354100 |