ADITYA BIRLA FASHION AND RETAIL LIMITED (abfrl)
TEXTILES | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 79.78 | 79.78 | 79.65 | 79.65 | 91000 |
| 2025-07-08 15:28:00 | 79.82 | 79.82 | 79.82 | 79.82 | 10400 |
| 2025-07-08 15:27:00 | 79.8 | 79.83 | 79.7 | 79.81 | 166400 |
| 2025-07-08 15:26:00 | 79.79 | 79.84 | 79.79 | 79.82 | 70200 |
| 2025-07-08 15:25:00 | 79.81 | 79.83 | 79.8 | 79.8 | 49400 |
| 2025-07-08 15:24:00 | 79.85 | 79.88 | 79.85 | 79.88 | 15600 |
| 2025-07-08 15:23:00 | 79.89 | 79.92 | 79.85 | 79.85 | 158600 |
| 2025-07-08 15:22:00 | 79.9 | 79.9 | 79.9 | 79.9 | 36400 |
| 2025-07-08 15:21:00 | 79.85 | 79.87 | 79.82 | 79.82 | 20800 |
| 2025-07-08 15:20:00 | 79.88 | 79.94 | 79.77 | 79.88 | 158600 |
| 2025-07-08 15:19:00 | 79.82 | 79.9 | 79.78 | 79.78 | 127400 |
| 2025-07-08 15:18:00 | 79.8 | 79.9 | 79.73 | 79.8 | 158600 |
| 2025-07-08 15:17:00 | 79.79 | 79.88 | 79.75 | 79.75 | 114400 |
| 2025-07-08 15:16:00 | 79.81 | 79.9 | 79.74 | 79.85 | 213200 |
| 2025-07-08 15:15:00 | 79.8 | 79.85 | 79.79 | 79.79 | 96200 |
| 2025-07-08 15:14:00 | 79.88 | 79.88 | 79.79 | 79.79 | 57200 |
| 2025-07-08 15:13:00 | 79.83 | 79.9 | 79.73 | 79.84 | 247000 |
| 2025-07-08 15:12:00 | 79.84 | 79.88 | 79.84 | 79.85 | 72800 |
| 2025-07-08 15:11:00 | 79.65 | 79.69 | 79.65 | 79.69 | 13000 |
| 2025-07-08 15:10:00 | 79.69 | 79.69 | 79.65 | 79.65 | 33800 |
| 2025-07-08 15:09:00 | 79.63 | 79.66 | 79.63 | 79.66 | 31200 |
| 2025-07-08 15:08:00 | 79.7 | 79.7 | 79.7 | 79.7 | 28600 |
| 2025-07-08 15:07:00 | 79.65 | 79.7 | 79.65 | 79.7 | 23400 |
| 2025-07-08 15:06:00 | 79.62 | 79.69 | 79.62 | 79.65 | 169000 |
| 2025-07-08 15:05:00 | 79.55 | 79.6 | 79.55 | 79.6 | 33800 |
| 2025-07-08 15:04:00 | 79.47 | 79.56 | 79.47 | 79.56 | 67600 |
| 2025-07-08 15:03:00 | 79.5 | 79.5 | 79.5 | 79.5 | 28600 |
| 2025-07-08 15:02:00 | 79.43 | 79.43 | 79.41 | 79.41 | 70200 |
| 2025-07-08 15:01:00 | 79.45 | 79.45 | 79.45 | 79.45 | 13000 |
| 2025-07-08 15:00:00 | 79.42 | 79.44 | 79.42 | 79.44 | 15600 |
| 2025-07-08 14:59:00 | 79.47 | 79.47 | 79.47 | 79.47 | 5200 |
| 2025-07-08 14:58:00 | 79.43 | 79.43 | 79.43 | 79.43 | 2600 |
| 2025-07-08 14:57:00 | 79.4 | 79.4 | 79.4 | 79.4 | 28600 |
| 2025-07-08 14:56:00 | 79.48 | 79.54 | 79.48 | 79.54 | 46800 |
| 2025-07-08 14:55:00 | 79.48 | 79.48 | 79.48 | 79.48 | 0 |
| 2025-07-08 14:54:00 | 79.45 | 79.48 | 79.43 | 79.48 | 7800 |
| 2025-07-08 14:53:00 | 79.47 | 79.47 | 79.46 | 79.46 | 26000 |
| 2025-07-08 14:52:00 | 79.45 | 79.45 | 79.45 | 79.45 | 15600 |
| 2025-07-08 14:51:00 | 79.47 | 79.5 | 79.47 | 79.5 | 26000 |
| 2025-07-08 14:50:00 | 79.48 | 79.5 | 79.45 | 79.5 | 20800 |
| 2025-07-08 14:49:00 | 79.37 | 79.37 | 79.37 | 79.37 | 0 |
| 2025-07-08 14:48:00 | 79.37 | 79.37 | 79.37 | 79.37 | 0 |
| 2025-07-08 14:47:00 | 79.37 | 79.37 | 79.37 | 79.37 | 0 |
| 2025-07-08 14:46:00 | 79.37 | 79.37 | 79.37 | 79.37 | 28600 |
| 2025-07-08 14:45:00 | 79.31 | 79.34 | 79.31 | 79.32 | 31200 |
| 2025-07-08 14:44:00 | 79.35 | 79.35 | 79.35 | 79.35 | 0 |
| 2025-07-08 14:43:00 | 79.35 | 79.35 | 79.35 | 79.35 | 7800 |
| 2025-07-08 14:42:00 | 79.35 | 79.35 | 79.35 | 79.35 | 2600 |
| 2025-07-08 14:41:00 | 79.39 | 79.39 | 79.34 | 79.39 | 10400 |
| 2025-07-08 14:40:00 | 79.38 | 79.39 | 79.38 | 79.39 | 65000 |
| 2025-07-08 14:39:00 | 79.38 | 79.43 | 79.35 | 79.35 | 7800 |
| 2025-07-08 14:38:00 | 79.4 | 79.44 | 79.38 | 79.38 | 36400 |
| 2025-07-08 14:37:00 | 79.45 | 79.5 | 79.36 | 79.36 | 41600 |
| 2025-07-08 14:36:00 | 79.52 | 79.52 | 79.42 | 79.42 | 20800 |
| 2025-07-08 14:35:00 | 79.5 | 79.52 | 79.5 | 79.51 | 33800 |
| 2025-07-08 14:34:00 | 79.55 | 79.56 | 79.5 | 79.5 | 91000 |
| 2025-07-08 14:33:00 | 79.5 | 79.56 | 79.5 | 79.56 | 140400 |
| 2025-07-08 14:32:00 | 79.5 | 79.51 | 79.45 | 79.51 | 54600 |
| 2025-07-08 14:31:00 | 79.53 | 79.56 | 79.49 | 79.53 | 83200 |
| 2025-07-08 14:30:00 | 79.51 | 79.51 | 79.5 | 79.5 | 20800 |
| 2025-07-08 14:29:00 | 79.47 | 79.53 | 79.47 | 79.47 | 18200 |
| 2025-07-08 14:28:00 | 79.55 | 79.55 | 79.5 | 79.53 | 23400 |
| 2025-07-08 14:27:00 | 79.58 | 79.6 | 79.52 | 79.52 | 52000 |
| 2025-07-08 14:26:00 | 79.51 | 79.51 | 79.46 | 79.46 | 41600 |
| 2025-07-08 14:25:00 | 79.45 | 79.45 | 79.42 | 79.42 | 10400 |
| 2025-07-08 14:24:00 | 79.38 | 79.41 | 79.38 | 79.41 | 7800 |
| 2025-07-08 14:23:00 | 79.4 | 79.42 | 79.4 | 79.41 | 20800 |
| 2025-07-08 14:22:00 | 79.46 | 79.46 | 79.43 | 79.43 | 7800 |
| 2025-07-08 14:21:00 | 79.53 | 79.53 | 79.46 | 79.53 | 28600 |
| 2025-07-08 14:20:00 | 79.55 | 79.55 | 79.47 | 79.47 | 20800 |
| 2025-07-08 14:19:00 | 79.59 | 79.6 | 79.54 | 79.55 | 31200 |
| 2025-07-08 14:18:00 | 79.53 | 79.54 | 79.5 | 79.52 | 23400 |
| 2025-07-08 14:17:00 | 79.43 | 79.53 | 79.43 | 79.53 | 20800 |
| 2025-07-08 14:16:00 | 79.58 | 79.58 | 79.42 | 79.42 | 54600 |
| 2025-07-08 14:15:00 | 79.52 | 79.58 | 79.46 | 79.5 | 28600 |
| 2025-07-08 14:14:00 | 79.41 | 79.55 | 79.35 | 79.55 | 70200 |
| 2025-07-08 14:13:00 | 79.4 | 79.4 | 79.37 | 79.37 | 31200 |
| 2025-07-08 14:12:00 | 79.4 | 79.4 | 79.31 | 79.31 | 10400 |
| 2025-07-08 14:11:00 | 79.45 | 79.45 | 79.4 | 79.4 | 28600 |
| 2025-07-08 14:10:00 | 79.4 | 79.4 | 79.4 | 79.4 | 7800 |
| 2025-07-08 14:09:00 | 79.43 | 79.43 | 79.34 | 79.36 | 10400 |
| 2025-07-08 14:08:00 | 79.43 | 79.43 | 79.35 | 79.38 | 13000 |
| 2025-07-08 14:07:00 | 79.37 | 79.46 | 79.32 | 79.33 | 57200 |
| 2025-07-08 14:06:00 | 79.5 | 79.58 | 79.42 | 79.48 | 96200 |
| 2025-07-08 14:05:00 | 79.55 | 79.65 | 79.48 | 79.48 | 104000 |
| 2025-07-08 14:04:00 | 79.64 | 79.69 | 79.5 | 79.5 | 114400 |
| 2025-07-08 14:03:00 | 79.49 | 79.85 | 79.4 | 79.63 | 535600 |
| 2025-07-08 14:02:00 | 79.47 | 79.5 | 79.46 | 79.5 | 101400 |
| 2025-07-08 14:01:00 | 79.44 | 79.44 | 79.38 | 79.38 | 221000 |
| 2025-07-08 14:00:00 | 79.4 | 79.4 | 79.4 | 79.4 | 26000 |
| 2025-07-08 13:59:00 | 79.27 | 79.38 | 79.27 | 79.38 | 67600 |
| 2025-07-08 13:58:00 | 79.26 | 79.3 | 79.25 | 79.3 | 18200 |
| 2025-07-08 13:57:00 | 79.1 | 79.27 | 79.1 | 79.21 | 39000 |
| 2025-07-08 13:56:00 | 79.13 | 79.15 | 79.13 | 79.15 | 7800 |
| 2025-07-08 13:55:00 | 78.84 | 79.11 | 78.84 | 79.11 | 109200 |
| 2025-07-08 13:54:00 | 78.86 | 78.86 | 78.86 | 78.86 | 18200 |
| 2025-07-08 13:53:00 | 78.86 | 78.86 | 78.86 | 78.86 | 0 |
| 2025-07-08 13:52:00 | 78.86 | 78.86 | 78.86 | 78.86 | 0 |
| 2025-07-08 13:51:00 | 78.86 | 78.86 | 78.86 | 78.86 | 0 |
| 2025-07-08 13:50:00 | 78.86 | 78.86 | 78.86 | 78.86 | 13000 |