ADITYA BIRLA FASHION AND RETAIL LIMITED (abfrl)
TEXTILES
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 78.41 | 79.48 | 77.73 | 79.0 | 8777600 |
| 2025-07-07 05:30:00 | 79.5 | 79.5 | 77.9 | 78.27 | 7181200 |
| 2025-07-04 05:30:00 | 76.81 | 79.39 | 76.33 | 78.51 | 12818000 |
| 2025-07-03 05:30:00 | 78.27 | 78.9 | 76.71 | 76.86 | 8777600 |
| 2025-07-02 05:30:00 | 75.43 | 78.58 | 74.28 | 78.23 | 16468400 |
| 2025-07-01 05:30:00 | 75.25 | 75.57 | 74.02 | 74.88 | 4342000 |
| 2025-06-30 05:30:00 | 75.31 | 76.29 | 74.62 | 75.26 | 9224800 |
| 2025-06-27 05:30:00 | 75.08 | 75.75 | 74.78 | 75.01 | 6702800 |
| 2025-06-26 05:30:00 | 74.8 | 74.98 | 73.6 | 74.4 | 17765800 |
| 2025-06-25 05:30:00 | 74.45 | 75.24 | 74.24 | 74.84 | 14037400 |
| 2025-06-24 05:30:00 | 75.3 | 75.62 | 74.01 | 74.17 | 30152200 |
| 2025-06-23 05:30:00 | 73.5 | 75.3 | 72.91 | 74.99 | 1866800 |
| 2025-06-20 05:30:00 | 73.0 | 74.22 | 72.08 | 74.05 | 1898000 |
| 2025-06-19 05:30:00 | 74.43 | 74.8 | 71.93 | 72.62 | 824200 |
| 2025-06-18 05:30:00 | 74.52 | 75.7 | 74.28 | 74.43 | 423800 |
| 2025-06-17 05:30:00 | 74.97 | 75.4 | 74.49 | 74.67 | 205400 |
| 2025-06-16 05:30:00 | 74.24 | 75.45 | 73.14 | 75.06 | 468000 |
| 2025-06-13 05:30:00 | 73.5 | 74.73 | 72.76 | 73.95 | 847600 |
| 2025-06-12 05:30:00 | 77.53 | 77.53 | 74.76 | 75.16 | 1554800 |
| 2025-06-11 05:30:00 | 76.86 | 78.3 | 76.86 | 77.48 | 1679600 |
| 2025-06-10 05:30:00 | 77.63 | 77.8 | 76.62 | 76.77 | 1957800 |
| 2025-06-09 05:30:00 | 78.2 | 78.2 | 76.96 | 77.56 | 2797600 |
| 2025-06-06 05:30:00 | 77.3 | 78.3 | 76.37 | 77.93 | 3741400 |
| 2025-06-05 05:30:00 | 77.45 | 77.7 | 76.15 | 77.19 | 4526600 |
| 2025-06-04 05:30:00 | 81.92 | 82.16 | 76.59 | 77.3 | 94588000 |
| 2025-06-03 05:30:00 | 88.5 | 88.5 | 86.26 | 86.39 | 4807400 |
| 2025-06-02 05:30:00 | 86.45 | 88.32 | 85.87 | 88.04 | 6458400 |
| 2025-05-30 05:30:00 | 88.3 | 88.4 | 86.2 | 86.45 | 9703200 |
| 2025-05-29 05:30:00 | 87.5 | 88.45 | 86.15 | 87.55 | 4305600 |
| 2025-05-28 05:30:00 | 88.05 | 88.2 | 86.5 | 87.0 | 4414800 |
| 2025-05-27 05:30:00 | 87.25 | 90.2 | 86.5 | 88.25 | 10875800 |
| 2025-05-26 05:30:00 | 90.15 | 90.55 | 86.35 | 87.0 | 7625800 |
| 2025-05-23 05:30:00 | 90.95 | 91.7 | 88.1 | 89.0 | 10704200 |
| 2025-05-22 05:30:00 | 96.6 | 96.95 | 88.45 | 90.2 | 11427000 |
| 2025-05-21 05:30:00 | 277.85 | 278.0 | 265.85 | 268.75 | 20672600 |
| 2025-05-20 05:30:00 | 289.35 | 290.55 | 272.5 | 277.4 | 23353200 |
| 2025-05-19 05:30:00 | 280.0 | 295.65 | 277.5 | 286.1 | 19676800 |
| 2025-05-16 05:30:00 | 278.45 | 284.5 | 277.45 | 278.5 | 7404800 |
| 2025-05-15 05:30:00 | 278.95 | 279.7 | 274.9 | 278.3 | 4136600 |
| 2025-05-14 05:30:00 | 270.35 | 279.75 | 270.35 | 277.7 | 12264200 |
| 2025-05-13 05:30:00 | 269.8 | 273.5 | 267.5 | 268.4 | 5766800 |
| 2025-05-12 05:30:00 | 261.7 | 271.25 | 261.55 | 270.35 | 6276400 |
| 2025-05-09 05:30:00 | 257.05 | 258.4 | 251.5 | 254.3 | 4227600 |
| 2025-05-08 05:30:00 | 265.55 | 269.65 | 257.2 | 258.65 | 4446000 |
| 2025-05-07 05:30:00 | 258.0 | 266.65 | 258.0 | 265.9 | 5577000 |
| 2025-05-06 05:30:00 | 264.3 | 266.7 | 256.5 | 257.6 | 3931200 |
| 2025-05-05 05:30:00 | 258.6 | 265.45 | 256.25 | 264.35 | 3881800 |
| 2025-05-02 05:30:00 | 263.7 | 266.6 | 255.0 | 257.55 | 7932600 |
| 2025-04-30 05:30:00 | 269.7 | 270.95 | 262.85 | 264.4 | 4518800 |
| 2025-04-29 05:30:00 | 277.5 | 279.75 | 268.0 | 269.65 | 6775600 |
| 2025-04-28 05:30:00 | 264.5 | 277.5 | 264.5 | 275.15 | 12909000 |
| 2025-04-25 05:30:00 | 272.35 | 275.5 | 260.95 | 264.8 | 10948600 |
| 2025-04-24 05:30:00 | 273.1 | 274.3 | 270.85 | 272.9 | 8447400 |
| 2025-04-23 05:30:00 | 273.25 | 275.25 | 268.45 | 272.7 | 14601600 |
| 2025-04-22 05:30:00 | 268.8 | 274.8 | 266.0 | 271.75 | 18192200 |
| 2025-04-21 05:30:00 | 266.15 | 271.0 | 264.7 | 269.2 | 15730000 |
| 2025-04-17 05:30:00 | 264.5 | 271.85 | 264.5 | 266.25 | 10145200 |
| 2025-04-16 05:30:00 | 265.05 | 265.5 | 261.75 | 264.5 | 4193800 |
| 2025-04-15 05:30:00 | 255.9 | 264.1 | 255.6 | 263.65 | 4495400 |
| 2025-04-11 05:30:00 | 249.6 | 255.5 | 249.5 | 254.45 | 4352400 |
| 2025-04-09 05:30:00 | 248.05 | 250.0 | 242.3 | 246.45 | 3616600 |
| 2025-04-08 05:30:00 | 249.9 | 253.9 | 245.25 | 249.8 | 4100200 |
| 2025-04-07 05:30:00 | 246.0 | 251.6 | 238.0 | 246.2 | 9721400 |
| 2025-04-04 05:30:00 | 263.4 | 265.05 | 255.6 | 258.6 | 8694400 |
| 2025-04-03 05:30:00 | 258.05 | 266.85 | 258.05 | 265.05 | 5023200 |
| 2025-04-02 05:30:00 | 258.1 | 263.1 | 255.3 | 262.3 | 4396600 |
| 2025-04-01 05:30:00 | 255.7 | 263.2 | 255.7 | 259.35 | 4071600 |
| 2025-03-28 05:30:00 | 262.0 | 266.76 | 254.94 | 256.36 | 7547800 |
| 2025-03-27 05:30:00 | 260.51 | 261.0 | 255.0 | 258.76 | 13709800 |
| 2025-03-26 05:30:00 | 256.38 | 260.7 | 254.84 | 257.06 | 17349800 |
| 2025-03-25 05:30:00 | 254.98 | 259.6 | 252.23 | 255.69 | 19767800 |
| 2025-03-24 05:30:00 | 255.5 | 258.2 | 253.59 | 254.77 | 13678600 |
| 2025-03-21 05:30:00 | 248.99 | 256.2 | 248.86 | 253.25 | 9635600 |
| 2025-03-20 05:30:00 | 250.01 | 252.31 | 245.21 | 250.75 | 10010000 |
| 2025-03-19 05:30:00 | 245.0 | 252.99 | 244.55 | 250.95 | 13200200 |
| 2025-03-18 05:30:00 | 242.6 | 244.88 | 241.01 | 243.92 | 5262400 |
| 2025-03-17 05:30:00 | 240.1 | 243.6 | 239.78 | 241.91 | 2953600 |
| 2025-03-13 05:30:00 | 241.06 | 243.61 | 239.29 | 240.08 | 2594800 |
| 2025-03-12 05:30:00 | 242.16 | 244.95 | 238.24 | 244.02 | 4430400 |
| 2025-03-11 05:30:00 | 236.11 | 243.74 | 232.92 | 240.91 | 6754800 |
| 2025-03-10 05:30:00 | 243.81 | 244.67 | 236.12 | 237.44 | 5907200 |
| 2025-03-07 05:30:00 | 246.9 | 247.05 | 241.3 | 243.47 | 4516200 |
| 2025-03-06 05:30:00 | 246.21 | 249.0 | 243.07 | 244.0 | 4427800 |
| 2025-03-05 05:30:00 | 240.09 | 246.41 | 240.09 | 244.8 | 3918200 |
| 2025-03-04 05:30:00 | 239.79 | 243.95 | 236.08 | 241.0 | 3010800 |
| 2025-03-03 05:30:00 | 242.7 | 245.0 | 232.11 | 240.83 | 6159400 |
| 2025-02-28 05:30:00 | 243.0 | 245.7 | 238.6 | 242.9 | 6546800 |
| 2025-02-27 05:30:00 | 248.0 | 249.5 | 242.75 | 243.4 | 13104000 |
| 2025-02-25 05:30:00 | 252.3 | 254.2 | 247.8 | 248.6 | 18545800 |
| 2025-02-24 05:30:00 | 247.35 | 255.0 | 246.05 | 253.1 | 23901800 |
| 2025-02-21 05:30:00 | 254.85 | 257.45 | 248.95 | 250.7 | 9154600 |
| 2025-02-20 05:30:00 | 251.9 | 257.4 | 249.0 | 255.75 | 4339400 |
| 2025-02-19 05:30:00 | 249.8 | 256.0 | 247.95 | 251.85 | 5233800 |
| 2025-02-18 05:30:00 | 254.55 | 259.7 | 246.25 | 250.9 | 7958600 |
| 2025-02-17 05:30:00 | 249.6 | 257.05 | 236.65 | 255.6 | 18574400 |
| 2025-02-14 05:30:00 | 256.1 | 260.9 | 246.3 | 248.7 | 12482600 |
| 2025-02-13 05:30:00 | 258.95 | 263.5 | 253.9 | 259.95 | 11380200 |
| 2025-02-12 05:30:00 | 255.45 | 259.7 | 247.2 | 257.9 | 6513000 |
| 2025-02-11 05:30:00 | 263.55 | 265.8 | 251.5 | 255.95 | 9092200 |
| 2025-02-10 05:30:00 | 275.4 | 278.35 | 263.0 | 264.75 | 5007600 |