ADITYA BIRLA CAPITAL LIMITED (abcapital)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 196.36 | 196.49 | 196.36 | 196.47 | 16200 |
| 2025-04-25 15:28:00 | 196.28 | 196.38 | 196.14 | 196.36 | 70200 |
| 2025-04-25 15:27:00 | 196.49 | 196.49 | 196.16 | 196.28 | 83700 |
| 2025-04-25 15:26:00 | 196.52 | 196.52 | 196.49 | 196.49 | 2700 |
| 2025-04-25 15:25:00 | 196.02 | 196.52 | 196.02 | 196.52 | 56700 |
| 2025-04-25 15:24:00 | 196.55 | 196.55 | 196.02 | 196.02 | 43200 |
| 2025-04-25 15:23:00 | 196.55 | 196.55 | 196.46 | 196.55 | 29700 |
| 2025-04-25 15:22:00 | 196.39 | 196.48 | 196.34 | 196.48 | 8100 |
| 2025-04-25 15:21:00 | 196.6 | 196.61 | 196.39 | 196.39 | 43200 |
| 2025-04-25 15:20:00 | 196.67 | 196.68 | 196.52 | 196.6 | 21600 |
| 2025-04-25 15:19:00 | 196.9 | 196.91 | 196.61 | 196.67 | 35100 |
| 2025-04-25 15:18:00 | 197.0 | 197.0 | 196.64 | 196.9 | 10800 |
| 2025-04-25 15:17:00 | 196.68 | 197.0 | 196.58 | 197.0 | 18900 |
| 2025-04-25 15:16:00 | 196.8 | 196.92 | 196.46 | 196.92 | 64800 |
| 2025-04-25 15:15:00 | 196.7 | 196.8 | 196.52 | 196.73 | 32400 |
| 2025-04-25 15:14:00 | 196.74 | 196.79 | 196.44 | 196.75 | 62100 |
| 2025-04-25 15:13:00 | 196.79 | 196.98 | 196.46 | 196.74 | 37800 |
| 2025-04-25 15:12:00 | 197.16 | 197.16 | 196.64 | 196.79 | 64800 |
| 2025-04-25 15:11:00 | 197.13 | 197.13 | 196.99 | 196.99 | 10800 |
| 2025-04-25 15:10:00 | 197.05 | 197.13 | 197.05 | 197.13 | 16200 |
| 2025-04-25 15:09:00 | 197.0 | 197.16 | 197.0 | 197.05 | 10800 |
| 2025-04-25 15:08:00 | 196.99 | 197.0 | 196.99 | 197.0 | 2700 |
| 2025-04-25 15:07:00 | 197.25 | 197.25 | 196.95 | 196.99 | 13500 |
| 2025-04-25 15:06:00 | 197.1 | 197.39 | 197.1 | 197.25 | 21600 |
| 2025-04-25 15:05:00 | 196.88 | 197.11 | 196.88 | 197.1 | 35100 |
| 2025-04-25 15:04:00 | 196.92 | 197.01 | 196.88 | 196.88 | 21600 |
| 2025-04-25 15:03:00 | 197.07 | 197.11 | 196.92 | 196.92 | 18900 |
| 2025-04-25 15:02:00 | 196.98 | 197.07 | 196.9 | 197.07 | 18900 |
| 2025-04-25 15:01:00 | 197.17 | 197.17 | 196.99 | 197.0 | 21600 |
| 2025-04-25 15:00:00 | 197.11 | 197.18 | 197.11 | 197.12 | 18900 |
| 2025-04-25 14:59:00 | 197.12 | 197.27 | 197.0 | 197.11 | 32400 |
| 2025-04-25 14:58:00 | 197.21 | 197.22 | 197.12 | 197.12 | 18900 |
| 2025-04-25 14:57:00 | 197.33 | 197.33 | 197.16 | 197.21 | 10800 |
| 2025-04-25 14:56:00 | 197.45 | 197.45 | 197.33 | 197.33 | 5400 |
| 2025-04-25 14:55:00 | 197.13 | 197.45 | 197.12 | 197.45 | 27000 |
| 2025-04-25 14:54:00 | 197.49 | 197.49 | 197.08 | 197.33 | 27000 |
| 2025-04-25 14:53:00 | 197.12 | 197.49 | 197.12 | 197.49 | 18900 |
| 2025-04-25 14:52:00 | 197.04 | 197.12 | 196.94 | 197.12 | 18900 |
| 2025-04-25 14:51:00 | 197.02 | 197.11 | 197.02 | 197.04 | 24300 |
| 2025-04-25 14:50:00 | 196.87 | 197.13 | 196.87 | 197.02 | 16200 |
| 2025-04-25 14:49:00 | 196.56 | 196.9 | 196.56 | 196.9 | 18900 |
| 2025-04-25 14:48:00 | 196.5 | 196.71 | 196.5 | 196.56 | 21600 |
| 2025-04-25 14:47:00 | 196.53 | 196.53 | 196.21 | 196.41 | 18900 |
| 2025-04-25 14:46:00 | 196.6 | 196.77 | 196.39 | 196.53 | 43200 |
| 2025-04-25 14:45:00 | 196.91 | 196.91 | 196.6 | 196.6 | 24300 |
| 2025-04-25 14:44:00 | 196.66 | 196.91 | 196.66 | 196.91 | 18900 |
| 2025-04-25 14:43:00 | 196.66 | 196.67 | 196.66 | 196.67 | 8100 |
| 2025-04-25 14:42:00 | 196.76 | 196.83 | 196.65 | 196.66 | 18900 |
| 2025-04-25 14:41:00 | 196.7 | 196.76 | 196.7 | 196.76 | 2700 |
| 2025-04-25 14:40:00 | 196.8 | 196.8 | 196.68 | 196.7 | 16200 |
| 2025-04-25 14:39:00 | 196.8 | 196.91 | 196.8 | 196.91 | 5400 |
| 2025-04-25 14:38:00 | 196.66 | 196.82 | 196.66 | 196.82 | 10800 |
| 2025-04-25 14:37:00 | 196.61 | 196.66 | 196.61 | 196.66 | 18900 |
| 2025-04-25 14:36:00 | 196.93 | 196.93 | 196.84 | 196.84 | 10800 |
| 2025-04-25 14:35:00 | 196.75 | 196.93 | 196.75 | 196.93 | 24300 |
| 2025-04-25 14:34:00 | 196.85 | 196.85 | 196.75 | 196.75 | 16200 |
| 2025-04-25 14:33:00 | 196.75 | 196.88 | 196.75 | 196.85 | 18900 |
| 2025-04-25 14:32:00 | 197.3 | 197.3 | 196.75 | 196.75 | 24300 |
| 2025-04-25 14:31:00 | 197.4 | 197.4 | 197.22 | 197.3 | 32400 |
| 2025-04-25 14:30:00 | 197.91 | 197.91 | 197.4 | 197.4 | 18900 |
| 2025-04-25 14:29:00 | 197.58 | 197.91 | 197.45 | 197.91 | 21600 |
| 2025-04-25 14:28:00 | 197.55 | 197.75 | 197.46 | 197.46 | 21600 |
| 2025-04-25 14:27:00 | 197.58 | 197.72 | 197.48 | 197.48 | 8100 |
| 2025-04-25 14:26:00 | 197.45 | 197.76 | 197.45 | 197.58 | 16200 |
| 2025-04-25 14:25:00 | 197.8 | 197.8 | 197.69 | 197.69 | 5400 |
| 2025-04-25 14:24:00 | 197.79 | 197.8 | 197.63 | 197.8 | 24300 |
| 2025-04-25 14:23:00 | 197.72 | 197.98 | 197.72 | 197.79 | 10800 |
| 2025-04-25 14:22:00 | 197.73 | 197.73 | 197.72 | 197.72 | 2700 |
| 2025-04-25 14:21:00 | 197.6 | 197.73 | 197.6 | 197.73 | 2700 |
| 2025-04-25 14:20:00 | 197.7 | 197.81 | 197.56 | 197.6 | 18900 |
| 2025-04-25 14:19:00 | 197.53 | 197.68 | 197.47 | 197.68 | 16200 |
| 2025-04-25 14:18:00 | 197.72 | 197.72 | 197.5 | 197.53 | 18900 |
| 2025-04-25 14:17:00 | 197.74 | 197.89 | 197.52 | 197.72 | 21600 |
| 2025-04-25 14:16:00 | 197.35 | 197.87 | 197.35 | 197.87 | 8100 |
| 2025-04-25 14:15:00 | 196.82 | 197.39 | 196.82 | 197.35 | 16200 |
| 2025-04-25 14:14:00 | 196.88 | 197.18 | 196.88 | 196.98 | 16200 |
| 2025-04-25 14:13:00 | 196.53 | 196.67 | 196.53 | 196.67 | 2700 |
| 2025-04-25 14:12:00 | 196.97 | 196.97 | 196.3 | 196.53 | 40500 |
| 2025-04-25 14:11:00 | 196.92 | 197.17 | 196.92 | 197.15 | 18900 |
| 2025-04-25 14:10:00 | 197.0 | 197.06 | 196.81 | 197.06 | 24300 |
| 2025-04-25 14:09:00 | 197.5 | 197.5 | 197.0 | 197.0 | 16200 |
| 2025-04-25 14:08:00 | 197.72 | 197.74 | 197.5 | 197.5 | 13500 |
| 2025-04-25 14:07:00 | 198.33 | 198.33 | 197.71 | 197.72 | 21600 |
| 2025-04-25 14:06:00 | 198.54 | 198.55 | 198.31 | 198.33 | 67500 |
| 2025-04-25 14:05:00 | 198.48 | 198.54 | 198.48 | 198.54 | 5400 |
| 2025-04-25 14:04:00 | 198.34 | 198.48 | 198.12 | 198.48 | 97200 |
| 2025-04-25 14:03:00 | 198.4 | 198.62 | 198.29 | 198.34 | 72900 |
| 2025-04-25 14:02:00 | 198.21 | 198.4 | 198.21 | 198.4 | 8100 |
| 2025-04-25 14:01:00 | 198.31 | 198.31 | 198.21 | 198.21 | 21600 |
| 2025-04-25 14:00:00 | 198.5 | 198.5 | 198.16 | 198.31 | 59400 |
| 2025-04-25 13:59:00 | 198.05 | 198.28 | 198.05 | 198.28 | 5400 |
| 2025-04-25 13:58:00 | 197.94 | 198.25 | 197.94 | 198.14 | 35100 |
| 2025-04-25 13:57:00 | 197.73 | 197.94 | 197.65 | 197.89 | 13500 |
| 2025-04-25 13:56:00 | 197.76 | 197.76 | 197.73 | 197.73 | 5400 |
| 2025-04-25 13:55:00 | 197.74 | 197.75 | 197.74 | 197.75 | 5400 |
| 2025-04-25 13:54:00 | 197.74 | 197.74 | 197.74 | 197.74 | 0 |
| 2025-04-25 13:53:00 | 197.51 | 197.74 | 197.51 | 197.74 | 10800 |
| 2025-04-25 13:52:00 | 197.9 | 197.9 | 197.51 | 197.51 | 45900 |
| 2025-04-25 13:51:00 | 197.9 | 197.9 | 197.9 | 197.9 | 37800 |
| 2025-04-25 13:50:00 | 197.55 | 197.68 | 197.55 | 197.68 | 10800 |