NSE - Delayed Quote
INR
Allied Blenders and Distillers Limited (ABDL.NS)
708.25
+10.00
(+1.43%)
At close: 3:29:53 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
713.80
713.80
683.00
698.25
698.25
341,209
Oct 29, 2026
703.95
717.60
692.20
710.20
710.20
390,303
Oct 28, 2026
672.00
707.70
654.00
702.20
702.20
1,067,104
Oct 27, 2026
674.35
697.95
673.60
693.15
693.15
361,035
Oct 26, 2026
675.85
688.80
664.20
671.05
671.05
358,290
Oct 23, 2026
699.85
704.45
663.20
672.65
672.65
960,975
Oct 22, 2026
697.50
703.30
692.05
698.90
698.90
371,197
Oct 21, 2026
739.85
739.95
683.10
694.80
694.80
552,168
Oct 19, 2026
744.95
750.65
733.15
739.95
739.95
346,823
Oct 16, 2026
740.00
750.50
734.95
748.65
748.65
271,019
Oct 15, 2026
743.00
766.90
735.00
739.25
739.25
1,104,621
Oct 14, 2026
720.00
745.70
714.05
743.45
743.45
865,111
Oct 13, 2026
705.60
730.95
698.90
718.45
718.45
1,643,203
Oct 12, 2026
720.15
722.85
693.70
705.60
705.60
732,714
Oct 9, 2026
693.45
722.20
690.10
711.55
711.55
1,078,501
Oct 8, 2026
699.80
714.80
680.85
693.45
693.45
845,151
Oct 7, 2026
719.60
719.60
690.30
694.25
694.25
398,467
Oct 6, 2026
700.25
727.85
691.55
714.65
714.65
701,809
Oct 5, 2026
682.00
701.00
680.25
696.75
696.75
337,569
Oct 1, 2026
718.00
718.00
673.95
679.45
679.45
1,056,525
Sep 30, 2026
716.50
729.00
711.65
718.90
718.90
319,559
Sep 29, 2026
719.85
726.90
706.40
716.50
716.50
510,230
Sep 28, 2026
731.95
739.00
720.25
723.45
723.45
1,807,712
Sep 25, 2026
725.00
753.80
705.80
715.05
715.05
4,070,753
Sep 24, 2026
660.00
722.00
650.00
712.15
712.15
6,590,774
Sep 23, 2026
651.75
664.35
647.40
656.40
656.40
2,319,309
Sep 22, 2026
660.65
661.40
631.70
647.90
647.90
798,258
Sep 21, 2026
649.95
664.00
641.70
656.30
656.30
423,120
Sep 18, 2026
649.90
659.55
641.00
647.60
647.60
437,696
Sep 17, 2026
652.35
657.40
636.95
653.10
653.10
560,511
Sep 16, 2026
635.15
655.00
619.00
647.55
647.55
1,453,879
Sep 15, 2026
635.00
644.40
622.00
631.60
631.60
522,432
Sep 11, 2026
601.00
636.90
599.00
632.50
632.50
563,681
Sep 10, 2026
603.00
613.70
598.40
611.45
611.45
300,853
Sep 9, 2026
594.50
607.50
586.55
604.15
604.15
320,490
Sep 8, 2026
600.95
603.00
591.35
594.50
594.50
204,726
Sep 7, 2026
609.90
610.40
596.85
600.00
600.00
428,345
Sep 4, 2026
603.25
614.15
603.25
609.95
609.95
114,222
Sep 3, 2026
609.95
615.30
602.30
609.40
609.40
127,184
Sep 2, 2026
614.00
614.90
603.35
604.40
604.40
125,467
Sep 1, 2026
628.80
628.80
613.00
617.20
617.20
230,238
Aug 31, 2026
610.00
622.25
600.25
618.40
618.40
289,013
Aug 28, 2026
607.50
613.40
605.65
610.00
610.00
109,318
Aug 27, 2026
619.90
621.20
605.00
607.50
607.50
161,808
Aug 26, 2026
635.65
635.65
611.60
613.70
613.70
249,704
Aug 25, 2026
615.00
643.90
613.40
633.45
633.45
1,119,810
Aug 24, 2026
607.90
615.30
592.20
610.35
610.35
480,168
Aug 21, 2026
590.80
599.90
584.30
595.00
595.00
298,299
Aug 20, 2026
600.90
604.45
587.95
595.45
595.45
171,993
Aug 19, 2026
614.90
614.90
595.00
598.05
598.05
198,476
Aug 18, 2026
612.95
617.90
607.80
612.60
612.60
266,137
Aug 17, 2026
601.90
611.90
593.20
610.65
610.65
333,738
Aug 14, 2026
630.70
631.95
591.10
599.45
599.45
528,711
Aug 13, 2026
617.00
638.00
615.40
627.70
627.70
375,599
Aug 12, 2026
622.60
622.90
603.05
614.15
614.15
460,412
Aug 11, 2026
630.00
630.70
616.05
619.80
619.80
188,769
Aug 10, 2026
598.50
628.00
591.75
624.70
624.70
461,700
Aug 7, 2026
608.70
617.75
584.75
599.25
599.25
551,365
Aug 6, 2026
615.05
619.65
596.85
605.00
605.00
364,877
Aug 5, 2026
620.00
631.00
610.65
614.15
614.15
202,234
Aug 4, 2026
619.65
628.20
606.40
622.85
622.85
504,030
Aug 3, 2026
619.50
630.00
616.00
619.55
619.55
159,051
Jul 31, 2026
654.00
654.00
613.70
619.50
619.50
338,507
Jul 30, 2026
652.00
655.00
637.05
648.45
648.45
318,327
Jul 29, 2026
620.95
648.00
619.00
644.80
644.80
451,157
Jul 28, 2026
624.30
625.05
613.70
620.30
620.30
151,844
Jul 27, 2026
630.00
641.95
621.15
624.30
624.30
246,389
Jul 24, 2026
585.00
626.70
580.00
620.75
620.75
917,748
Jul 23, 2026
613.90
623.40
593.40
602.55
602.55
204,167
Jul 22, 2026
618.00
628.65
611.60
615.70
615.70
260,401
Jul 21, 2026
629.00
630.95
618.00
619.40
619.40
125,100
Jul 20, 2026
622.35
629.35
616.05
626.35
626.35
170,346
Jul 17, 2026
631.90
633.95
610.30
616.55
616.55
188,379
Jul 16, 2026
623.95
637.00
615.00
628.80
628.80
393,642
Jul 15, 2026
625.00
628.70
611.00
620.45
620.45
524,540
Jul 14, 2026
624.00
628.80
613.00
622.25
622.25
618,174
Jul 13, 2026
645.00
645.00
623.10
626.25
626.25
545,441
Jul 10, 2026
667.95
676.45
645.05
648.75
648.75
1,420,666
Jul 9, 2026
670.00
684.00
665.00
666.60
666.60
265,076
Jul 8, 2026
686.00
697.50
668.00
674.80
674.80
432,530
Jul 7, 2026
708.70
711.35
680.10
686.00
686.00
562,877
Jul 6, 2026
655.15
711.70
651.00
702.70
702.70
3,209,094
Jul 3, 2026
674.95
674.95
650.25
655.15
655.15
411,744
Jul 2, 2026
673.10
675.00
661.00
672.95
672.95
213,375
Jul 1, 2026
666.95
675.95
660.90
669.55
669.55
448,596
Jun 30, 2026
664.95
675.45
650.30
667.90
667.90
486,920
Jun 29, 2026
624.05
668.50
624.05
659.50
659.50
1,516,302
Jun 25, 2026
5.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
628.90
628.90
618.35
622.30
622.30
137,456
Jun 24, 2026
624.45
632.45
617.55
629.05
623.65
178,456
Jun 23, 2026
634.90
638.60
610.15
620.55
615.22
335,400
Jun 22, 2026
634.40
642.00
630.00
631.55
626.13
204,549
Jun 19, 2026
635.90
640.90
625.00
631.25
625.83
201,779
Jun 18, 2026
636.70
646.80
629.50
632.80
627.37
294,081
Jun 17, 2026
633.00
633.70
623.00
630.25
624.84
161,710
Jun 16, 2026
629.50
634.80
620.50
629.75
624.34
245,552
Jun 15, 2026
648.95
652.60
620.90
627.85
622.46
554,422
Jun 12, 2026
614.50
646.95
608.85
644.45
638.92
2,054,909
Jun 11, 2026
569.00
612.00
560.00
608.45
603.23
1,306,233
Jun 10, 2026
588.80
589.65
569.25
571.70
566.79
170,415
Jun 9, 2026
565.40
584.85
565.30
583.10
578.09
258,823
Jun 8, 2026
575.00
580.10
560.75
567.65
562.78
174,001
Jun 5, 2026
571.80
586.95
571.75
580.70
575.72
301,894
Jun 4, 2026
572.20
589.60
567.10
571.85
566.94
377,233
Jun 3, 2026
546.50
573.90
542.20
572.20
567.29
317,367
Jun 2, 2026
550.70
551.80
542.00
546.60
541.91
114,829
Jun 1, 2026
567.65
570.65
550.00
551.55
546.82
229,968
May 29, 2026
539.95
566.80
538.15
558.30
553.51
330,864
May 27, 2026
544.90
546.00
536.40
539.85
535.22
191,536
May 26, 2026
538.15
551.10
534.80
544.90
540.22
332,560
May 25, 2026
541.00
547.15
534.00
536.00
531.40
145,903
May 22, 2026
528.60
555.35
528.60
536.30
531.70
224,435
May 21, 2026
539.85
539.85
525.40
536.95
532.34
244,733
May 20, 2026
529.50
534.90
510.65
532.25
527.68
246,431
May 19, 2026
520.00
539.70
505.15
531.50
526.94
470,772
May 18, 2026
555.35
555.35
527.60
527.60
523.07
283,973
May 15, 2026
538.00
563.00
532.80
555.35
550.58
805,576
May 14, 2026
567.50
575.00
544.75
551.60
546.86
318,898
May 13, 2026
563.55
575.00
553.00
561.65
556.83
195,406
May 12, 2026
588.05
590.80
565.30
567.45
562.58
317,830
May 11, 2026
593.00
599.00
581.50
588.45
583.40
308,774
May 8, 2026
572.00
600.00
562.35
591.30
586.22
900,364
May 7, 2026
553.00
572.00
552.20
572.00
567.09
319,604
May 6, 2026
545.00
549.90
537.20
544.80
540.12
123,192
May 5, 2026
536.80
547.55
533.10
539.05
534.42
311,070
May 4, 2026
535.00
540.25
525.00
537.15
532.54
242,376
Apr 30, 2026
555.00
564.80
528.00
531.80
527.23
384,581
Apr 29, 2026
550.00
557.95
541.45
551.85
547.11
349,187
Apr 28, 2026
552.00
559.35
539.35
544.05
539.38
163,779
Apr 27, 2026
563.45
564.30
552.20
554.55
549.79
102,883
Apr 24, 2026
562.00
569.95
548.65
558.30
553.51
189,555
Apr 23, 2026
552.00
573.90
550.00
561.15
556.33
336,248
Apr 22, 2026
564.55
567.75
551.00
553.10
548.35
239,436
Apr 21, 2026
574.30
578.90
563.45
565.15
560.30
234,420
Apr 20, 2026
575.00
588.00
566.95
573.40
568.48
560,110
Apr 17, 2026
545.00
576.00
542.55
573.80
568.87
1,080,376
Apr 16, 2026
519.80
545.50
516.80
539.50
534.87
841,156
Apr 15, 2026
509.00
520.90
506.00
517.15
512.71
541,596
Apr 13, 2026
500.00
507.95
489.60
499.90
495.61
588,895
Apr 10, 2026
473.00
513.20
470.10
509.40
505.03
2,138,634
Apr 9, 2026
451.60
476.80
451.60
466.55
462.54
619,812
Apr 8, 2026
444.00
461.00
430.05
457.15
453.23
646,841
Apr 7, 2026
425.00
429.00
416.70
420.10
416.49
326,476
Apr 6, 2026
423.80
431.65
413.10
427.50
423.83
356,175
Apr 2, 2026
410.00
428.20
406.30
423.85
420.21
351,760
Apr 1, 2026
405.10
424.50
404.05
421.55
417.93
528,378
Mar 30, 2026
395.10
414.70
388.00
404.05
400.58
1,446,683
Mar 27, 2026
408.50
410.00
386.25
397.05
393.64
1,388,011
Mar 25, 2026
402.00
416.90
397.50
408.50
404.99
727,015
Mar 24, 2026
394.90
402.85
385.35
395.90
392.50
686,563
Mar 23, 2026
408.65
408.90
382.10
384.15
380.85
509,598
Mar 20, 2026
414.50
418.55
405.00
408.45
404.94
359,806
Mar 19, 2026
418.50
422.90
411.20
412.90
409.36
285,954
Mar 18, 2026
425.00
432.55
418.80
423.40
419.77
447,892
Mar 17, 2026
439.95
441.30
417.60
420.05
416.44
653,529
Mar 16, 2026
444.20
450.20
435.30
442.30
438.50
340,551
Mar 13, 2026
463.60
468.95
438.10
441.50
437.71
381,216
Mar 12, 2026
465.00
472.05
459.60
463.60
459.62
148,372
Mar 11, 2026
480.50
487.50
470.00
473.45
469.39
168,049
Mar 10, 2026
469.00
480.00
459.25
478.15
474.05
231,127
Mar 9, 2026
473.00
473.95
453.15
459.90
455.95
221,589
Mar 6, 2026
451.45
479.65
448.95
474.60
470.53
1,335,217
Mar 5, 2026
455.95
459.00
442.30
451.45
447.57
356,705
Mar 4, 2026
458.75
467.40
447.30
450.10
446.24
422,574
Mar 2, 2026
445.00
475.00
445.00
471.00
466.96
300,291
Feb 27, 2026
485.10
490.00
470.90
476.10
472.01
220,616
Feb 26, 2026
487.00
494.55
481.55
487.50
483.32
111,585
Feb 25, 2026
502.00
503.00
484.90
489.95
485.74
214,609
Feb 24, 2026
499.00
502.60
487.90
495.80
491.54
173,797
Feb 23, 2026
505.00
508.00
498.15
501.45
497.15
115,769
Feb 20, 2026
501.50
510.00
495.95
500.80
496.50
162,762
Feb 19, 2026
521.95
523.50
502.70
506.05
501.71
227,682
Feb 18, 2026
529.00
529.60
518.00
521.20
516.73
332,167
Feb 17, 2026
525.00
531.10
522.30
524.95
520.44
178,507
Feb 16, 2026
532.05
537.35
515.50
527.25
522.72
361,236
Feb 13, 2026
530.00
539.55
523.15
529.15
524.61
429,481
Feb 12, 2026
515.00
544.00
515.00
538.40
533.78
1,107,401
Feb 11, 2026
513.40
515.00
505.55
513.10
508.70
189,228
Feb 10, 2026
507.20
520.00
506.80
510.85
506.46
229,490
Feb 9, 2026
516.80
516.80
501.10
510.05
505.67
329,117
Feb 6, 2026
510.00
518.00
506.00
514.75
510.33
160,684
Feb 5, 2026
510.95
516.95
498.95
514.95
510.53
315,912
Feb 4, 2026
509.05
517.00
498.10
511.00
506.61
298,265
Feb 3, 2026
505.00
519.35
504.80
509.30
504.93
645,205
Feb 2, 2026
491.10
500.00
466.30
495.95
491.69
612,254
Jan 30, 2026
450.00
497.00
443.60
486.15
481.98
971,257
Jan 29, 2026
463.50
465.00
452.65
456.20
452.28
506,532
Jan 28, 2026
454.20
465.90
448.50
463.30
459.32
676,721
Jan 27, 2026
453.00
457.95
435.65
454.15
450.25
657,821
Jan 23, 2026
445.50
462.30
436.90
448.70
444.85
790,604
Jan 22, 2026
445.05
449.90
437.35
445.50
441.68
457,748
Jan 21, 2026
439.50
442.55
429.50
436.25
432.51
548,439
Jan 20, 2026
453.50
456.70
437.60
439.50
435.73
723,701
Jan 19, 2026
473.00
475.90
451.10
453.50
449.61
597,332
Jan 16, 2026
475.15
487.05
470.05
472.85
468.79
568,397
Jan 15, 2026
475.15
475.15
475.15
475.15
471.07
-
Jan 14, 2026
483.15
486.00
472.90
475.15
471.07
349,481
Jan 13, 2026
491.15
502.00
480.65
483.15
479.00
336,747
Jan 12, 2026
500.00
501.05
482.65
486.25
482.08
557,906
Jan 9, 2026
515.20
519.85
497.55
501.75
497.44
568,143
Jan 8, 2026
533.00
535.90
513.50
515.20
510.78
854,295
Jan 7, 2026
551.00
557.85
524.20
531.90
527.33
1,244,100
Jan 6, 2026
573.00
576.85
548.00
551.35
546.62
1,069,710
Jan 5, 2026
580.00
590.80
572.55
574.65
569.72
522,026
Jan 2, 2026
601.35
602.40
575.10
580.00
575.02
699,146
Jan 1, 2026
616.15
622.00
598.00
601.15
595.99
433,065
Dec 31, 2025
590.55
617.50
586.80
613.55
608.28
455,969
Dec 30, 2025
603.00
604.00
586.20
593.45
588.36
303,972
Dec 29, 2025
610.00
615.85
592.15
601.50
596.34
470,226
Dec 26, 2025
618.00
619.30
610.20
613.55
608.28
220,353
Dec 24, 2025
626.30
632.95
618.05
621.45
616.12
177,411
Dec 23, 2025
630.40
633.00
623.00
626.30
620.92
163,369
Dec 22, 2025
623.00
630.00
617.65
627.35
621.96
171,361
Dec 19, 2025
619.40
627.90
613.80
623.25
617.90
174,428
Dec 18, 2025
611.05
616.90
600.40
613.30
608.04
227,582
Dec 17, 2025
622.00
626.35
607.00
611.05
605.80
135,845
Dec 16, 2025
625.40
631.00
619.00
623.45
618.10
154,626
Dec 15, 2025
624.80
634.25
619.40
626.10
620.73
161,931
Dec 12, 2025
616.00
626.50
616.00
624.80
619.44
211,410
Dec 11, 2025
620.00
628.80
609.75
614.75
609.47
293,879
Dec 10, 2025
618.00
629.00
612.00
616.35
611.06
202,708
Dec 9, 2025
612.00
623.30
595.85
613.60
608.33
438,837
Dec 8, 2025
626.00
630.15
602.50
607.60
602.38
410,048
Dec 5, 2025
631.05
633.50
619.60
628.45
623.06
289,812
Dec 4, 2025
624.40
630.30
615.00
628.80
623.40
392,788
Dec 3, 2025
602.40
623.45
602.40
616.75
611.46
775,210
Dec 2, 2025
622.00
622.00
597.10
598.60
593.46
996,873
Dec 1, 2025
652.00
652.00
618.00
622.95
617.60
882,838
Nov 28, 2025
654.55
679.80
644.35
653.80
648.19
718,126
Nov 27, 2025
654.85
670.00
646.20
654.55
648.93
631,892
Nov 26, 2025
661.00
662.75
648.55
652.15
646.55
320,192
Nov 25, 2025
651.90
667.50
641.45
660.60
654.93
390,773
Nov 24, 2025
650.70
655.05
645.40
651.25
645.66
381,311
Nov 21, 2025
649.50
665.50
639.00
650.75
645.16
655,999
Nov 20, 2025
667.50
674.00
649.00
654.30
648.68
522,493
Nov 19, 2025
666.25
673.40
656.80
660.75
655.08
478,141
Nov 18, 2025
669.95
679.00
660.05
664.55
658.85
606,535
Nov 17, 2025
651.30
672.70
644.60
670.35
664.60
703,629
Nov 14, 2025
624.85
654.80
620.50
649.90
644.32
503,836
Nov 13, 2025
639.95
645.05
624.50
625.50
620.13
549,918
Nov 12, 2025
620.80
639.00
612.45
636.65
631.18
608,948
Nov 11, 2025
622.00
629.45
608.00
617.45
612.15
450,691
Nov 10, 2025
646.90
648.70
620.20
622.90
617.55
520,596
Nov 7, 2025
642.10
653.70
637.60
642.90
637.38
983,223
Nov 6, 2025
665.90
672.00
639.05
642.10
636.59
1,170,297
Nov 4, 2025
687.50
696.80
664.00
672.05
666.28
1,244,736
Nov 3, 2025
666.00
689.90
663.65
683.80
677.93
1,013,345
