ADITYA BIRLA CAPITAL LIMITED (abcapital)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 278.15 | 278.25 | 277.3 | 277.3 | 186000 |
| 2025-07-08 15:28:00 | 278.05 | 278.2 | 277.95 | 278.15 | 93000 |
| 2025-07-08 15:27:00 | 278.2 | 278.25 | 278.1 | 278.25 | 68200 |
| 2025-07-08 15:26:00 | 278.4 | 278.5 | 278.2 | 278.2 | 77500 |
| 2025-07-08 15:25:00 | 278.45 | 278.5 | 278.4 | 278.5 | 155000 |
| 2025-07-08 15:24:00 | 278.75 | 278.75 | 278.65 | 278.65 | 86800 |
| 2025-07-08 15:23:00 | 278.5 | 278.7 | 278.5 | 278.7 | 207700 |
| 2025-07-08 15:22:00 | 278.1 | 278.5 | 278.1 | 278.5 | 108500 |
| 2025-07-08 15:21:00 | 278.2 | 278.3 | 278.1 | 278.1 | 34100 |
| 2025-07-08 15:20:00 | 278.2 | 278.3 | 278.2 | 278.2 | 15500 |
| 2025-07-08 15:19:00 | 278.45 | 278.45 | 278.35 | 278.35 | 21700 |
| 2025-07-08 15:18:00 | 278.3 | 278.4 | 278.3 | 278.4 | 40300 |
| 2025-07-08 15:17:00 | 278.1 | 278.3 | 278.1 | 278.3 | 24800 |
| 2025-07-08 15:16:00 | 278.25 | 278.25 | 278.25 | 278.25 | 18600 |
| 2025-07-08 15:15:00 | 278.3 | 278.35 | 278.3 | 278.3 | 58900 |
| 2025-07-08 15:14:00 | 278.3 | 278.3 | 278.15 | 278.15 | 18600 |
| 2025-07-08 15:13:00 | 278.05 | 278.2 | 278.05 | 278.2 | 62000 |
| 2025-07-08 15:12:00 | 277.95 | 277.95 | 277.95 | 277.95 | 6200 |
| 2025-07-08 15:11:00 | 277.9 | 278.0 | 277.9 | 278.0 | 74400 |
| 2025-07-08 15:10:00 | 278.0 | 278.35 | 278.0 | 278.05 | 71300 |
| 2025-07-08 15:09:00 | 277.8 | 277.85 | 277.8 | 277.85 | 12400 |
| 2025-07-08 15:08:00 | 278.0 | 278.0 | 278.0 | 278.0 | 6200 |
| 2025-07-08 15:07:00 | 278.0 | 278.05 | 278.0 | 278.05 | 37200 |
| 2025-07-08 15:06:00 | 277.9 | 278.0 | 277.9 | 278.0 | 18600 |
| 2025-07-08 15:05:00 | 277.65 | 277.65 | 277.65 | 277.65 | 12400 |
| 2025-07-08 15:04:00 | 277.85 | 277.85 | 277.75 | 277.75 | 15500 |
| 2025-07-08 15:03:00 | 277.55 | 277.55 | 277.55 | 277.55 | 0 |
| 2025-07-08 15:02:00 | 277.65 | 277.65 | 277.55 | 277.55 | 12400 |
| 2025-07-08 15:01:00 | 277.85 | 277.85 | 277.85 | 277.85 | 18600 |
| 2025-07-08 15:00:00 | 277.6 | 277.7 | 277.6 | 277.7 | 21700 |
| 2025-07-08 14:59:00 | 277.55 | 277.55 | 277.55 | 277.55 | 12400 |
| 2025-07-08 14:58:00 | 277.25 | 277.4 | 277.25 | 277.4 | 12400 |
| 2025-07-08 14:57:00 | 277.3 | 277.4 | 277.3 | 277.4 | 27900 |
| 2025-07-08 14:56:00 | 277.15 | 277.15 | 277.15 | 277.15 | 3100 |
| 2025-07-08 14:55:00 | 277.55 | 277.55 | 277.25 | 277.35 | 52700 |
| 2025-07-08 14:54:00 | 277.2 | 277.4 | 277.15 | 277.4 | 52700 |
| 2025-07-08 14:53:00 | 277.15 | 277.15 | 277.15 | 277.15 | 3100 |
| 2025-07-08 14:52:00 | 277.0 | 277.15 | 277.0 | 277.15 | 9300 |
| 2025-07-08 14:51:00 | 276.85 | 276.9 | 276.75 | 276.9 | 12400 |
| 2025-07-08 14:50:00 | 276.75 | 276.75 | 276.75 | 276.75 | 0 |
| 2025-07-08 14:49:00 | 276.75 | 276.75 | 276.75 | 276.75 | 0 |
| 2025-07-08 14:48:00 | 276.75 | 276.75 | 276.75 | 276.75 | 0 |
| 2025-07-08 14:47:00 | 276.75 | 276.75 | 276.6 | 276.75 | 9300 |
| 2025-07-08 14:46:00 | 276.6 | 276.7 | 276.55 | 276.7 | 9300 |
| 2025-07-08 14:45:00 | 276.75 | 276.75 | 276.75 | 276.75 | 0 |
| 2025-07-08 14:44:00 | 276.5 | 276.75 | 276.5 | 276.75 | 12400 |
| 2025-07-08 14:43:00 | 276.6 | 276.6 | 276.6 | 276.6 | 3100 |
| 2025-07-08 14:42:00 | 276.5 | 276.65 | 276.45 | 276.65 | 31000 |
| 2025-07-08 14:41:00 | 276.75 | 276.75 | 276.5 | 276.5 | 37200 |
| 2025-07-08 14:40:00 | 276.7 | 276.7 | 276.7 | 276.7 | 0 |
| 2025-07-08 14:39:00 | 276.85 | 276.95 | 276.6 | 276.7 | 58900 |
| 2025-07-08 14:38:00 | 277.0 | 277.0 | 277.0 | 277.0 | 6200 |
| 2025-07-08 14:37:00 | 276.7 | 276.7 | 276.7 | 276.7 | 9300 |
| 2025-07-08 14:36:00 | 276.95 | 277.05 | 276.8 | 276.95 | 58900 |
| 2025-07-08 14:35:00 | 276.85 | 276.85 | 276.85 | 276.85 | 9300 |
| 2025-07-08 14:34:00 | 276.9 | 276.9 | 276.9 | 276.9 | 6200 |
| 2025-07-08 14:33:00 | 276.8 | 276.8 | 276.8 | 276.8 | 3100 |
| 2025-07-08 14:32:00 | 276.7 | 276.7 | 276.7 | 276.7 | 31000 |
| 2025-07-08 14:31:00 | 276.7 | 276.75 | 276.7 | 276.75 | 9300 |
| 2025-07-08 14:30:00 | 276.55 | 276.7 | 276.45 | 276.6 | 18600 |
| 2025-07-08 14:29:00 | 276.6 | 276.6 | 276.6 | 276.6 | 3100 |
| 2025-07-08 14:28:00 | 276.75 | 276.75 | 276.75 | 276.75 | 3100 |
| 2025-07-08 14:27:00 | 276.6 | 276.6 | 276.6 | 276.6 | 3100 |
| 2025-07-08 14:26:00 | 276.3 | 276.3 | 276.3 | 276.3 | 3100 |
| 2025-07-08 14:25:00 | 276.2 | 276.2 | 276.2 | 276.2 | 0 |
| 2025-07-08 14:24:00 | 276.2 | 276.2 | 276.2 | 276.2 | 6200 |
| 2025-07-08 14:23:00 | 276.4 | 276.4 | 276.4 | 276.4 | 3100 |
| 2025-07-08 14:22:00 | 276.25 | 276.25 | 276.25 | 276.25 | 3100 |
| 2025-07-08 14:21:00 | 276.2 | 276.2 | 276.2 | 276.2 | 0 |
| 2025-07-08 14:20:00 | 276.2 | 276.2 | 276.2 | 276.2 | 6200 |
| 2025-07-08 14:19:00 | 276.45 | 276.45 | 276.3 | 276.3 | 6200 |
| 2025-07-08 14:18:00 | 276.5 | 276.5 | 276.5 | 276.5 | 3100 |
| 2025-07-08 14:17:00 | 276.35 | 276.35 | 276.35 | 276.35 | 3100 |
| 2025-07-08 14:16:00 | 276.35 | 276.35 | 276.35 | 276.35 | 0 |
| 2025-07-08 14:15:00 | 276.35 | 276.35 | 276.35 | 276.35 | 0 |
| 2025-07-08 14:14:00 | 276.35 | 276.35 | 276.35 | 276.35 | 9300 |
| 2025-07-08 14:13:00 | 276.5 | 276.7 | 276.35 | 276.4 | 43400 |
| 2025-07-08 14:12:00 | 276.35 | 276.35 | 276.25 | 276.25 | 6200 |
| 2025-07-08 14:11:00 | 276.7 | 276.7 | 276.7 | 276.7 | 0 |
| 2025-07-08 14:10:00 | 276.7 | 276.7 | 276.7 | 276.7 | 0 |
| 2025-07-08 14:09:00 | 276.7 | 276.7 | 276.7 | 276.7 | 3100 |
| 2025-07-08 14:08:00 | 276.7 | 276.7 | 276.7 | 276.7 | 3100 |
| 2025-07-08 14:07:00 | 276.6 | 276.6 | 276.55 | 276.55 | 6200 |
| 2025-07-08 14:06:00 | 276.1 | 276.55 | 276.1 | 276.55 | 24800 |
| 2025-07-08 14:05:00 | 276.55 | 276.55 | 276.35 | 276.4 | 18600 |
| 2025-07-08 14:04:00 | 276.55 | 276.55 | 276.55 | 276.55 | 3100 |
| 2025-07-08 14:03:00 | 276.6 | 276.6 | 276.6 | 276.6 | 0 |
| 2025-07-08 14:02:00 | 276.6 | 276.6 | 276.6 | 276.6 | 0 |
| 2025-07-08 14:01:00 | 276.55 | 276.6 | 276.55 | 276.6 | 6200 |
| 2025-07-08 14:00:00 | 276.55 | 276.55 | 276.55 | 276.55 | 15500 |
| 2025-07-08 13:59:00 | 276.45 | 276.6 | 276.45 | 276.6 | 12400 |
| 2025-07-08 13:58:00 | 276.45 | 276.5 | 276.45 | 276.5 | 15500 |
| 2025-07-08 13:57:00 | 276.85 | 276.95 | 276.25 | 276.45 | 155000 |
| 2025-07-08 13:56:00 | 276.95 | 276.95 | 276.95 | 276.95 | 3100 |
| 2025-07-08 13:55:00 | 277.05 | 277.05 | 277.05 | 277.05 | 0 |
| 2025-07-08 13:54:00 | 277.05 | 277.05 | 277.05 | 277.05 | 6200 |
| 2025-07-08 13:53:00 | 277.0 | 277.0 | 277.0 | 277.0 | 0 |
| 2025-07-08 13:52:00 | 277.0 | 277.0 | 277.0 | 277.0 | 0 |
| 2025-07-08 13:51:00 | 277.15 | 277.2 | 277.0 | 277.0 | 21700 |
| 2025-07-08 13:50:00 | 276.95 | 276.95 | 276.95 | 276.95 | 0 |