BSE - Delayed Quote
INR
Allied Blenders and Distillers Limited (ABDL.BO)
708.70
+11.55
(+1.66%)
At close: November 2 at 3:29:32 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
711.00
711.00
685.00
697.15
697.15
15,746
Oct 29, 2026
700.60
717.00
692.35
710.05
710.05
48,374
Oct 28, 2026
674.90
706.65
655.00
702.75
702.75
73,560
Oct 27, 2026
673.40
697.10
673.40
692.20
692.20
39,938
Oct 26, 2026
671.25
688.50
664.50
671.75
671.75
45,488
Oct 23, 2026
695.90
700.00
663.05
674.30
674.30
35,359
Oct 22, 2026
698.15
703.10
691.25
698.05
698.05
29,574
Oct 21, 2026
733.25
736.25
683.20
694.75
694.75
83,328
Oct 19, 2026
745.65
750.25
732.35
740.15
740.15
34,851
Oct 16, 2026
739.20
750.20
736.00
747.45
747.45
43,734
Oct 15, 2026
746.90
766.25
736.00
739.30
739.30
108,169
Oct 14, 2026
724.90
745.15
715.00
742.75
742.75
273,801
Oct 13, 2026
701.00
731.00
699.55
717.60
717.60
166,869
Oct 12, 2026
723.40
723.40
694.00
704.10
704.10
49,901
Oct 9, 2026
688.85
722.00
688.85
712.10
712.10
84,257
Oct 8, 2026
691.15
714.25
680.50
694.25
694.25
48,050
Oct 7, 2026
728.40
728.40
692.00
694.50
694.50
19,883
Oct 6, 2026
703.55
727.55
692.00
714.10
714.10
68,656
Oct 5, 2026
682.00
700.00
681.00
696.50
696.50
28,492
Oct 1, 2026
715.10
715.10
674.45
679.40
679.40
96,608
Sep 30, 2026
714.70
728.00
711.55
719.05
719.05
49,540
Sep 29, 2026
721.95
725.85
706.25
716.75
716.75
34,379
Sep 28, 2026
725.15
739.00
720.40
722.80
722.80
156,880
Sep 25, 2026
724.20
753.60
705.40
715.20
715.20
340,999
Sep 24, 2026
659.05
723.15
650.00
713.15
713.15
462,047
Sep 23, 2026
652.90
667.75
646.90
657.45
657.45
8,232,800
Sep 22, 2026
659.50
660.00
631.65
646.45
646.45
116,204
Sep 21, 2026
649.20
663.60
636.00
656.65
656.65
62,464
Sep 18, 2026
650.60
658.75
641.40
651.00
651.00
993,381
Sep 17, 2026
650.85
656.95
633.65
652.80
652.80
595,545
Sep 16, 2026
632.05
654.85
618.75
647.60
647.60
58,746
Sep 15, 2026
635.55
643.35
623.05
632.20
632.20
34,062
Sep 11, 2026
611.00
636.60
599.70
631.85
631.85
32,621
Sep 10, 2026
616.25
616.25
599.55
611.40
611.40
12,173
Sep 9, 2026
595.05
607.00
587.40
603.15
603.15
10,191
Sep 8, 2026
600.05
601.30
593.00
594.25
594.25
9,379
Sep 7, 2026
603.05
610.00
596.75
600.00
600.00
17,824
Sep 4, 2026
608.00
614.40
605.60
610.10
610.10
4,151
Sep 3, 2026
613.00
615.00
602.75
609.15
609.15
9,842
Sep 2, 2026
617.00
617.00
603.05
604.20
604.20
6,599
Sep 1, 2026
629.70
629.70
613.10
616.60
616.60
421,195
Aug 31, 2026
609.25
622.00
600.10
617.75
617.75
9,269
Aug 28, 2026
607.40
613.50
606.00
609.05
609.05
9,161
Aug 27, 2026
614.05
620.95
605.00
608.30
608.30
14,354
Aug 26, 2026
631.30
635.10
613.00
614.05
614.05
14,424
Aug 25, 2026
618.95
643.60
615.00
633.25
633.25
64,004
Aug 24, 2026
595.05
614.80
591.90
610.00
610.00
15,487
Aug 21, 2026
590.00
599.85
584.00
594.85
594.85
20,176
Aug 20, 2026
600.25
607.00
588.00
596.95
596.95
17,163
Aug 19, 2026
613.00
614.95
595.55
598.35
598.35
21,059
Aug 18, 2026
609.95
616.50
608.55
613.35
613.35
12,613
Aug 17, 2026
596.70
612.00
593.00
610.20
610.20
39,807
Aug 14, 2026
630.00
630.00
595.00
599.90
599.90
41,401
Aug 13, 2026
614.45
637.90
614.45
628.30
628.30
35,100
Aug 12, 2026
611.05
616.65
603.00
614.35
614.35
16,096
Aug 11, 2026
634.95
634.95
616.05
619.55
619.55
13,132
Aug 10, 2026
598.00
627.00
592.00
624.35
624.35
17,136
Aug 7, 2026
607.15
617.00
585.00
598.00
598.00
44,318
Aug 6, 2026
624.95
624.95
596.80
605.00
605.00
69,422
Aug 5, 2026
624.85
627.75
611.70
614.15
614.15
13,816
Aug 4, 2026
627.90
628.00
607.00
621.80
621.80
20,280
Aug 3, 2026
617.00
630.85
616.00
619.40
619.40
22,520
Jul 31, 2026
654.75
654.75
617.05
621.00
621.00
14,201
Jul 30, 2026
654.75
655.00
638.10
648.00
648.00
11,812
Jul 29, 2026
612.20
647.15
612.20
644.40
644.40
38,374
Jul 28, 2026
619.70
624.00
613.85
621.65
621.65
274,437
Jul 27, 2026
643.90
643.90
620.75
624.55
624.55
19,360
Jul 24, 2026
594.95
627.00
581.40
619.70
619.70
41,522
Jul 23, 2026
615.00
623.35
599.95
602.50
602.50
19,236
Jul 22, 2026
612.45
628.50
612.45
616.30
616.30
14,765
Jul 21, 2026
629.90
630.00
618.40
619.20
619.20
9,264
Jul 20, 2026
618.00
629.00
616.05
626.10
626.10
20,305
Jul 17, 2026
630.00
634.50
612.85
617.00
617.00
18,638
Jul 16, 2026
621.15
634.00
615.00
629.40
629.40
22,083
Jul 15, 2026
623.20
627.30
611.00
621.00
621.00
31,185
Jul 14, 2026
629.80
629.80
614.00
623.15
623.15
35,699
Jul 13, 2026
648.10
648.10
624.10
625.65
625.65
22,838
Jul 10, 2026
667.05
679.20
645.65
648.55
648.55
53,278
Jul 9, 2026
670.00
682.50
665.45
666.75
666.75
12,984
Jul 8, 2026
685.75
694.20
670.00
674.25
674.25
25,709
Jul 7, 2026
705.20
711.45
680.15
685.75
685.75
63,627
Jul 6, 2026
649.55
711.80
649.55
703.15
703.15
153,041
Jul 3, 2026
677.55
677.55
650.40
655.90
655.90
21,925
Jul 2, 2026
677.85
677.85
661.00
672.85
672.85
12,290
Jul 1, 2026
667.75
674.25
661.00
668.10
668.10
18,724
Jun 30, 2026
664.90
674.35
650.15
667.55
667.55
63,140
Jun 29, 2026
622.70
668.70
622.70
660.30
660.30
219,027
Jun 25, 2026
5.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
631.70
631.70
619.00
622.10
622.10
9,738
Jun 24, 2026
620.05
632.00
617.65
627.70
622.30
13,934
Jun 23, 2026
634.70
638.70
610.75
621.15
615.81
16,144
Jun 22, 2026
639.95
640.95
630.00
631.45
626.02
6,480
Jun 19, 2026
632.55
640.10
625.45
630.55
625.13
22,013
Jun 18, 2026
632.00
646.40
629.45
633.05
627.60
108,437
Jun 17, 2026
633.00
633.00
623.70
629.45
624.03
28,127
Jun 16, 2026
630.40
634.00
620.05
630.15
624.73
17,722
Jun 15, 2026
646.00
652.65
622.10
627.50
622.10
74,646
Jun 12, 2026
615.00
647.10
609.85
644.75
639.20
299,334
Jun 11, 2026
562.20
611.85
560.50
608.35
603.12
111,562
Jun 10, 2026
595.00
595.00
568.70
570.70
565.79
12,921
Jun 9, 2026
567.40
585.00
567.40
582.85
577.84
10,185
Jun 8, 2026
579.90
580.15
564.35
567.40
562.52
12,575
Jun 5, 2026
566.85
587.00
566.85
579.90
574.91
17,435
Jun 4, 2026
573.90
589.70
567.00
571.60
566.68
18,749
Jun 3, 2026
548.65
572.70
543.45
571.15
566.24
8,077
Jun 2, 2026
550.75
550.80
541.75
545.45
540.76
3,886
Jun 1, 2026
566.70
571.45
549.35
550.75
546.01
15,955
May 29, 2026
549.00
566.20
539.35
560.90
556.07
13,577
May 27, 2026
546.75
546.75
536.40
539.35
534.71
7,956
May 26, 2026
538.70
551.90
535.00
544.05
539.37
23,061
May 25, 2026
539.00
547.45
534.10
536.00
531.39
30,266
May 22, 2026
536.75
554.00
535.00
538.60
533.97
16,524
May 21, 2026
539.95
539.95
526.25
536.80
532.18
7,923
May 20, 2026
530.25
533.95
517.75
532.05
527.47
11,798
May 19, 2026
517.45
539.00
506.50
531.15
526.58
48,254
May 18, 2026
552.80
553.30
527.85
527.85
523.31
19,121
May 15, 2026
540.00
562.85
534.00
555.60
550.82
24,181
May 14, 2026
571.95
574.00
546.00
551.25
546.51
10,816
May 13, 2026
564.20
575.70
554.10
560.70
555.88
9,368
May 12, 2026
599.75
599.75
565.10
567.10
562.22
72,769
May 11, 2026
598.70
598.70
580.55
588.05
582.99
34,793
May 8, 2026
575.00
599.65
565.00
591.65
586.56
40,755
May 7, 2026
550.05
571.10
550.05
571.10
566.19
10,192
May 6, 2026
549.55
549.55
537.00
543.95
539.27
16,815
May 5, 2026
535.20
545.00
533.10
539.50
534.86
8,866
May 4, 2026
533.45
540.30
525.00
537.05
532.43
18,001
Apr 30, 2026
547.45
565.35
528.80
532.55
527.97
40,865
Apr 29, 2026
548.65
559.60
541.50
553.00
548.24
17,511
Apr 28, 2026
553.55
558.00
541.40
545.80
541.10
5,525
Apr 27, 2026
561.15
564.35
552.05
553.60
548.84
3,397
Apr 24, 2026
566.55
569.00
548.65
557.30
552.51
10,784
Apr 23, 2026
551.35
574.90
550.05
561.05
556.22
20,086
Apr 22, 2026
563.05
568.10
550.40
552.80
548.04
20,154
Apr 21, 2026
570.15
578.90
562.35
564.55
559.69
27,496
Apr 20, 2026
578.80
587.70
567.25
573.75
568.81
31,866
Apr 17, 2026
548.95
575.00
541.95
573.50
568.57
91,204
Apr 16, 2026
527.35
544.75
517.70
539.90
535.26
51,673
Apr 15, 2026
504.15
520.40
504.15
517.00
512.55
73,058
Apr 13, 2026
500.00
507.70
489.00
500.20
495.90
49,929
Apr 10, 2026
474.95
513.45
470.05
511.30
506.90
183,108
Apr 9, 2026
456.00
477.05
455.45
466.80
462.78
39,955
Apr 8, 2026
440.00
460.85
430.00
457.00
453.07
57,699
Apr 7, 2026
429.90
429.90
417.10
420.10
416.49
17,365
Apr 6, 2026
424.00
431.05
413.35
426.85
423.18
36,468
Apr 2, 2026
419.55
427.70
407.15
423.95
420.30
26,208
Apr 1, 2026
396.05
424.25
396.05
421.25
417.63
43,442
Mar 30, 2026
387.20
414.95
387.20
404.65
401.17
39,011
Mar 27, 2026
416.10
416.10
386.00
396.95
393.54
47,824
Mar 25, 2026
402.50
415.60
397.90
408.40
404.89
29,890
Mar 24, 2026
386.55
402.55
385.65
395.80
392.39
85,503
Mar 23, 2026
405.25
406.00
382.70
384.25
380.94
24,793
Mar 20, 2026
416.50
418.05
404.20
406.55
403.05
22,761
Mar 19, 2026
422.50
422.50
411.05
412.65
409.10
11,902
Mar 18, 2026
422.00
432.35
419.00
423.25
419.61
24,067
Mar 17, 2026
437.85
443.25
416.15
419.25
415.64
36,716
Mar 16, 2026
441.70
450.35
435.05
442.30
438.49
27,152
Mar 13, 2026
463.50
468.80
439.25
441.65
437.85
27,694
Mar 12, 2026
464.05
471.70
459.90
463.35
459.36
12,885
Mar 11, 2026
479.00
486.10
470.00
473.45
469.38
9,649
Mar 10, 2026
469.65
479.60
458.90
478.10
473.99
17,574
Mar 9, 2026
470.00
470.00
453.60
460.65
456.69
8,488
Mar 6, 2026
451.00
479.35
449.35
474.30
470.22
34,512
Mar 5, 2026
450.20
458.40
442.20
451.00
447.12
17,028
Mar 4, 2026
461.55
464.15
448.00
450.10
446.23
13,773
Mar 2, 2026
428.55
474.80
428.55
470.70
466.65
19,910
Feb 27, 2026
480.05
484.70
471.75
475.00
470.91
10,084
Feb 26, 2026
490.40
494.45
481.50
486.95
482.76
15,836
Feb 25, 2026
498.05
502.50
485.30
490.45
486.23
18,820
Feb 24, 2026
500.10
502.85
488.00
496.40
492.13
8,965
Feb 23, 2026
501.25
507.45
498.20
501.35
497.04
15,399
Feb 20, 2026
503.00
506.15
496.40
501.15
496.84
21,713
Feb 19, 2026
518.05
522.00
503.30
506.35
501.99
26,080
Feb 18, 2026
525.05
529.30
518.10
521.65
517.16
6,554
Feb 17, 2026
528.30
530.95
521.65
524.25
519.74
16,945
Feb 16, 2026
530.05
531.75
517.40
527.35
522.81
32,581
Feb 13, 2026
526.20
539.40
523.70
529.30
524.75
21,826
Feb 12, 2026
510.05
543.55
510.05
538.70
534.07
68,307
Feb 11, 2026
513.00
515.00
505.00
512.80
508.39
11,599
Feb 10, 2026
506.30
520.00
506.30
511.00
506.60
16,342
Feb 9, 2026
519.80
519.80
501.55
510.50
506.11
25,262
Feb 6, 2026
505.05
516.35
505.05
515.40
510.97
12,654
Feb 5, 2026
510.35
517.00
499.65
514.65
510.22
12,062
Feb 4, 2026
509.65
516.40
500.60
509.85
505.46
38,902
Feb 3, 2026
496.05
519.70
496.05
509.65
505.27
26,129
Feb 2, 2026
491.65
499.50
466.75
495.55
491.29
28,669
Jan 30, 2026
450.55
498.00
443.75
486.00
481.82
35,785
Jan 29, 2026
459.90
465.15
453.00
456.00
452.08
32,283
Jan 28, 2026
450.15
465.75
449.00
463.35
459.36
33,136
Jan 27, 2026
458.25
458.25
436.00
454.70
450.79
41,621
Jan 23, 2026
451.90
462.15
437.30
448.75
444.89
41,593
Jan 22, 2026
446.90
450.00
437.90
445.95
442.11
45,481
Jan 21, 2026
438.45
442.25
429.30
436.50
432.74
26,438
Jan 20, 2026
450.75
456.20
438.00
439.25
435.47
36,834
Jan 19, 2026
474.85
474.85
450.15
453.00
449.10
54,532
Jan 16, 2026
473.55
486.45
470.20
473.15
469.08
38,025
Jan 14, 2026
481.05
485.00
473.00
475.10
471.01
41,414
Jan 13, 2026
487.15
497.00
480.70
483.25
479.09
39,272
Jan 12, 2026
501.75
501.75
483.10
486.60
482.41
27,400
Jan 9, 2026
519.85
519.85
497.40
500.00
495.70
66,492
Jan 8, 2026
534.70
535.00
514.00
515.50
511.07
29,021
Jan 7, 2026
551.40
557.10
525.00
531.60
527.03
71,082
Jan 6, 2026
574.15
574.20
548.10
551.30
546.56
111,255
Jan 5, 2026
579.35
590.90
572.65
574.15
569.21
31,059
Jan 2, 2026
600.05
600.40
575.35
580.25
575.26
30,121
Jan 1, 2026
613.20
621.80
598.00
600.80
595.63
17,660
Dec 31, 2025
588.35
617.70
587.00
613.10
607.83
51,916
Dec 30, 2025
602.05
604.45
586.65
593.35
588.25
19,692
Dec 29, 2025
613.35
615.10
591.55
601.80
596.62
24,067
Dec 26, 2025
618.00
619.00
610.30
613.40
608.12
8,551
Dec 24, 2025
625.90
632.80
620.00
620.75
615.41
10,222
Dec 23, 2025
629.70
632.95
622.60
625.90
620.52
8,504
Dec 22, 2025
619.80
630.00
618.00
627.30
621.90
25,126
Dec 19, 2025
618.00
627.45
614.05
624.20
618.83
17,593
Dec 18, 2025
611.30
619.50
600.60
613.65
608.37
18,871
Dec 17, 2025
621.55
625.50
609.00
611.30
606.04
8,881
Dec 16, 2025
623.45
630.00
619.00
623.10
617.74
9,072
Dec 15, 2025
620.55
633.00
620.00
625.70
620.32
16,314
Dec 12, 2025
616.00
626.95
616.00
625.00
619.62
14,585
Dec 11, 2025
616.00
629.00
611.00
614.10
608.82
16,122
Dec 10, 2025
617.00
628.95
606.75
615.95
610.65
31,880
Dec 9, 2025
608.15
622.95
595.50
614.95
609.66
38,730
Dec 8, 2025
628.05
629.95
603.00
608.10
602.87
20,444
Dec 5, 2025
632.30
633.30
620.00
628.05
622.65
30,078
Dec 4, 2025
620.15
630.00
615.00
629.20
623.79
42,428
Dec 3, 2025
600.15
622.95
600.15
616.85
611.54
56,495
Dec 2, 2025
622.85
622.85
597.45
599.20
594.05
35,409
Dec 1, 2025
651.50
651.50
617.45
622.50
617.14
149,702
Nov 28, 2025
655.40
680.60
645.00
653.85
648.22
41,104
Nov 27, 2025
651.60
670.00
647.75
655.45
649.81
28,788
Nov 26, 2025
662.65
662.65
647.15
651.55
645.94
37,540
Nov 25, 2025
650.90
667.25
641.35
661.15
655.46
19,533
Nov 24, 2025
648.35
654.60
645.30
650.90
645.30
15,271
Nov 21, 2025
650.20
665.50
639.00
649.15
643.57
47,864
Nov 20, 2025
665.00
674.00
648.90
655.20
649.56
25,647
Nov 19, 2025
670.00
672.55
657.00
660.35
654.67
26,504
Nov 18, 2025
671.45
678.55
660.45
663.75
658.04
29,384
Nov 17, 2025
646.15
672.70
644.35
670.15
664.38
58,942
Nov 14, 2025
627.95
655.70
620.20
651.65
646.04
24,388
Nov 13, 2025
643.80
644.55
624.80
625.35
619.97
33,854
Nov 12, 2025
623.45
638.75
612.10
636.40
630.93
97,232
Nov 11, 2025
623.00
629.25
609.05
617.70
612.39
59,832
Nov 10, 2025
642.15
646.80
620.65
623.00
617.64
33,941
Nov 7, 2025
640.05
652.60
634.95
641.95
636.43
44,935
Nov 6, 2025
667.70
671.95
635.00
639.40
633.90
132,544
Nov 4, 2025
689.60
696.90
663.65
672.85
667.06
57,167
Nov 3, 2025
719.95
719.95
663.90
683.50
677.62
101,853
