ADITYA BIRLA FASHION AND RETAIL LIMITED (abfrl)
TEXTILES | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 264.65 | 264.65 | 264.65 | 264.65 | 15600 |
| 2025-04-25 15:28:00 | 264.5 | 264.65 | 264.5 | 264.65 | 23400 |
| 2025-04-25 15:27:00 | 264.8 | 264.8 | 264.4 | 264.5 | 44200 |
| 2025-04-25 15:26:00 | 265.2 | 265.2 | 264.8 | 264.8 | 49400 |
| 2025-04-25 15:25:00 | 264.0 | 265.2 | 264.0 | 265.2 | 111800 |
| 2025-04-25 15:24:00 | 264.1 | 264.25 | 264.0 | 264.0 | 52000 |
| 2025-04-25 15:23:00 | 264.15 | 264.15 | 264.0 | 264.1 | 31200 |
| 2025-04-25 15:22:00 | 264.0 | 264.2 | 264.0 | 264.2 | 7800 |
| 2025-04-25 15:21:00 | 264.2 | 264.2 | 264.0 | 264.0 | 10400 |
| 2025-04-25 15:20:00 | 264.4 | 264.4 | 264.2 | 264.2 | 18200 |
| 2025-04-25 15:19:00 | 264.35 | 264.35 | 264.25 | 264.25 | 10400 |
| 2025-04-25 15:18:00 | 264.5 | 264.5 | 264.35 | 264.35 | 23400 |
| 2025-04-25 15:17:00 | 264.3 | 264.5 | 264.3 | 264.5 | 153400 |
| 2025-04-25 15:16:00 | 264.45 | 264.45 | 264.3 | 264.3 | 23400 |
| 2025-04-25 15:15:00 | 264.5 | 264.5 | 264.45 | 264.45 | 41600 |
| 2025-04-25 15:14:00 | 264.4 | 264.5 | 264.35 | 264.5 | 15600 |
| 2025-04-25 15:13:00 | 264.75 | 264.75 | 264.4 | 264.4 | 15600 |
| 2025-04-25 15:12:00 | 265.5 | 265.5 | 264.75 | 264.75 | 20800 |
| 2025-04-25 15:11:00 | 265.5 | 265.5 | 265.5 | 265.5 | 49400 |
| 2025-04-25 15:10:00 | 265.5 | 265.5 | 265.25 | 265.5 | 88400 |
| 2025-04-25 15:09:00 | 265.35 | 265.45 | 265.35 | 265.45 | 7800 |
| 2025-04-25 15:08:00 | 265.4 | 265.4 | 265.35 | 265.35 | 36400 |
| 2025-04-25 15:07:00 | 265.55 | 265.55 | 265.4 | 265.4 | 18200 |
| 2025-04-25 15:06:00 | 265.5 | 265.6 | 265.5 | 265.5 | 31200 |
| 2025-04-25 15:05:00 | 265.3 | 265.5 | 265.3 | 265.5 | 2600 |
| 2025-04-25 15:04:00 | 265.35 | 265.35 | 265.2 | 265.3 | 78000 |
| 2025-04-25 15:03:00 | 265.25 | 265.35 | 265.25 | 265.35 | 7800 |
| 2025-04-25 15:02:00 | 265.45 | 265.45 | 265.2 | 265.2 | 10400 |
| 2025-04-25 15:01:00 | 265.55 | 265.55 | 265.45 | 265.45 | 10400 |
| 2025-04-25 15:00:00 | 265.35 | 265.55 | 265.35 | 265.55 | 10400 |
| 2025-04-25 14:59:00 | 265.5 | 265.5 | 265.35 | 265.35 | 7800 |
| 2025-04-25 14:58:00 | 265.4 | 265.5 | 265.4 | 265.5 | 7800 |
| 2025-04-25 14:57:00 | 265.85 | 265.85 | 265.4 | 265.4 | 15600 |
| 2025-04-25 14:56:00 | 265.85 | 265.85 | 265.65 | 265.85 | 5200 |
| 2025-04-25 14:55:00 | 265.85 | 265.85 | 265.85 | 265.85 | 2600 |
| 2025-04-25 14:54:00 | 266.2 | 266.2 | 266.05 | 266.05 | 10400 |
| 2025-04-25 14:53:00 | 265.9 | 266.2 | 265.9 | 266.2 | 36400 |
| 2025-04-25 14:52:00 | 266.0 | 266.0 | 265.65 | 265.9 | 15600 |
| 2025-04-25 14:51:00 | 265.85 | 266.0 | 265.85 | 266.0 | 5200 |
| 2025-04-25 14:50:00 | 265.7 | 265.85 | 265.7 | 265.85 | 15600 |
| 2025-04-25 14:49:00 | 265.35 | 265.7 | 265.2 | 265.7 | 13000 |
| 2025-04-25 14:48:00 | 265.35 | 265.35 | 265.35 | 265.35 | 0 |
| 2025-04-25 14:47:00 | 265.35 | 265.35 | 265.35 | 265.35 | 0 |
| 2025-04-25 14:46:00 | 264.9 | 265.35 | 264.9 | 265.35 | 20800 |
| 2025-04-25 14:45:00 | 265.2 | 265.2 | 264.9 | 264.9 | 26000 |
| 2025-04-25 14:44:00 | 265.15 | 265.4 | 265.15 | 265.2 | 5200 |
| 2025-04-25 14:43:00 | 265.15 | 265.15 | 265.15 | 265.15 | 0 |
| 2025-04-25 14:42:00 | 265.45 | 265.45 | 265.15 | 265.15 | 2600 |
| 2025-04-25 14:41:00 | 265.45 | 265.45 | 265.45 | 265.45 | 0 |
| 2025-04-25 14:40:00 | 265.95 | 265.95 | 265.45 | 265.45 | 13000 |
| 2025-04-25 14:39:00 | 265.75 | 265.95 | 265.75 | 265.95 | 7800 |
| 2025-04-25 14:38:00 | 265.0 | 265.75 | 265.0 | 265.75 | 39000 |
| 2025-04-25 14:37:00 | 264.55 | 265.0 | 264.55 | 265.0 | 36400 |
| 2025-04-25 14:36:00 | 264.5 | 264.65 | 264.5 | 264.65 | 20800 |
| 2025-04-25 14:35:00 | 264.3 | 264.6 | 264.3 | 264.5 | 7800 |
| 2025-04-25 14:34:00 | 264.25 | 264.3 | 264.25 | 264.3 | 15600 |
| 2025-04-25 14:33:00 | 264.25 | 264.25 | 264.15 | 264.15 | 10400 |
| 2025-04-25 14:32:00 | 264.95 | 264.95 | 264.25 | 264.25 | 72800 |
| 2025-04-25 14:31:00 | 264.95 | 264.95 | 264.95 | 264.95 | 0 |
| 2025-04-25 14:30:00 | 264.95 | 264.95 | 264.95 | 264.95 | 0 |
| 2025-04-25 14:29:00 | 264.9 | 264.95 | 264.9 | 264.95 | 2600 |
| 2025-04-25 14:28:00 | 265.05 | 265.05 | 264.9 | 264.9 | 7800 |
| 2025-04-25 14:27:00 | 265.1 | 265.1 | 264.8 | 265.05 | 7800 |
| 2025-04-25 14:26:00 | 265.15 | 265.15 | 265.1 | 265.1 | 13000 |
| 2025-04-25 14:25:00 | 265.1 | 265.15 | 265.1 | 265.15 | 13000 |
| 2025-04-25 14:24:00 | 265.1 | 265.1 | 265.1 | 265.1 | 0 |
| 2025-04-25 14:23:00 | 265.5 | 265.5 | 265.1 | 265.1 | 7800 |
| 2025-04-25 14:22:00 | 265.1 | 265.5 | 265.1 | 265.5 | 2600 |
| 2025-04-25 14:21:00 | 265.15 | 265.15 | 265.1 | 265.1 | 5200 |
| 2025-04-25 14:20:00 | 265.15 | 265.15 | 265.15 | 265.15 | 0 |
| 2025-04-25 14:19:00 | 265.25 | 265.25 | 265.15 | 265.15 | 2600 |
| 2025-04-25 14:18:00 | 265.25 | 265.25 | 265.25 | 265.25 | 0 |
| 2025-04-25 14:17:00 | 265.15 | 265.25 | 265.15 | 265.25 | 5200 |
| 2025-04-25 14:16:00 | 265.15 | 265.15 | 265.15 | 265.15 | 0 |
| 2025-04-25 14:15:00 | 264.65 | 265.15 | 264.65 | 265.15 | 26000 |
| 2025-04-25 14:14:00 | 264.5 | 264.65 | 264.5 | 264.65 | 10400 |
| 2025-04-25 14:13:00 | 264.0 | 264.5 | 263.95 | 264.5 | 20800 |
| 2025-04-25 14:12:00 | 264.55 | 264.55 | 264.0 | 264.0 | 10400 |
| 2025-04-25 14:11:00 | 264.5 | 264.55 | 264.5 | 264.55 | 7800 |
| 2025-04-25 14:10:00 | 264.35 | 264.5 | 264.1 | 264.5 | 31200 |
| 2025-04-25 14:09:00 | 265.3 | 265.3 | 264.35 | 264.35 | 18200 |
| 2025-04-25 14:08:00 | 265.4 | 265.4 | 265.3 | 265.3 | 2600 |
| 2025-04-25 14:07:00 | 266.05 | 266.05 | 265.4 | 265.4 | 5200 |
| 2025-04-25 14:06:00 | 266.05 | 266.25 | 266.05 | 266.05 | 7800 |
| 2025-04-25 14:05:00 | 265.85 | 266.2 | 265.85 | 266.05 | 65000 |
| 2025-04-25 14:04:00 | 266.25 | 266.25 | 265.85 | 265.85 | 10400 |
| 2025-04-25 14:03:00 | 266.6 | 266.6 | 266.25 | 266.25 | 18200 |
| 2025-04-25 14:02:00 | 266.75 | 266.75 | 266.6 | 266.6 | 2600 |
| 2025-04-25 14:01:00 | 266.7 | 266.75 | 266.7 | 266.75 | 10400 |
| 2025-04-25 14:00:00 | 266.05 | 266.75 | 266.05 | 266.7 | 36400 |
| 2025-04-25 13:59:00 | 265.9 | 266.05 | 265.9 | 266.05 | 2600 |
| 2025-04-25 13:58:00 | 265.9 | 265.9 | 265.9 | 265.9 | 0 |
| 2025-04-25 13:57:00 | 265.65 | 265.9 | 265.65 | 265.9 | 5200 |
| 2025-04-25 13:56:00 | 265.4 | 265.65 | 265.4 | 265.65 | 5200 |
| 2025-04-25 13:55:00 | 265.6 | 265.8 | 265.4 | 265.4 | 23400 |
| 2025-04-25 13:54:00 | 265.8 | 265.85 | 265.8 | 265.85 | 13000 |
| 2025-04-25 13:53:00 | 265.8 | 265.8 | 265.8 | 265.8 | 5200 |
| 2025-04-25 13:52:00 | 266.0 | 266.0 | 265.8 | 265.8 | 10400 |
| 2025-04-25 13:51:00 | 266.0 | 266.0 | 266.0 | 266.0 | 2600 |
| 2025-04-25 13:50:00 | 265.55 | 265.65 | 265.55 | 265.65 | 10400 |