Allied Blenders & Distillers Ltd
NSE :ABDL BSE :544203 Sector : Alcoholic BeveragesBuy, Sell or Hold ABDL ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
ABDL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 417.45 | 408.00 | 422.40 | 407.15 | 2943311 | 2.62% |
| 23 Dec 2024 | 406.80 | 390.00 | 411.00 | 387.20 | 1431233 | 5.23% |
| 20 Dec 2024 | 386.60 | 390.95 | 399.00 | 385.20 | 803032 | -0.94% |
| 19 Dec 2024 | 390.25 | 386.45 | 401.70 | 382.50 | 737739 | -0.93% |
| 18 Dec 2024 | 393.90 | 395.00 | 399.75 | 390.30 | 728654 | -0.22% |
| 17 Dec 2024 | 394.75 | 378.50 | 406.50 | 378.05 | 2827334 | 4.27% |
| 16 Dec 2024 | 378.60 | 375.00 | 383.40 | 370.60 | 519970 | 1.65% |
| 13 Dec 2024 | 372.45 | 365.60 | 375.00 | 363.20 | 746698 | 0.16% |
| 12 Dec 2024 | 371.85 | 374.95 | 381.10 | 369.55 | 747082 | -0.55% |
| 11 Dec 2024 | 373.90 | 377.85 | 379.85 | 373.00 | 393992 | -0.72% |
| 10 Dec 2024 | 376.60 | 384.30 | 385.00 | 374.25 | 927223 | -0.48% |
| 09 Dec 2024 | 378.40 | 374.40 | 382.00 | 369.60 | 2031495 | 2.78% |
| 06 Dec 2024 | 368.15 | 351.20 | 370.00 | 348.90 | 1793305 | 5.01% |
| 05 Dec 2024 | 350.60 | 354.00 | 356.35 | 346.45 | 818267 | -0.57% |
| 04 Dec 2024 | 352.60 | 345.70 | 360.40 | 338.90 | 1059220 | 2.10% |
| 03 Dec 2024 | 345.35 | 346.45 | 352.00 | 342.60 | 669090 | -0.04% |
| 02 Dec 2024 | 345.50 | 338.50 | 349.95 | 333.05 | 1207202 | 2.60% |
| 29 Nov 2024 | 336.75 | 338.00 | 339.00 | 328.20 | 1866037 | 4.21% |
| 28 Nov 2024 | 323.15 | 322.90 | 329.80 | 321.10 | 279027 | 0.40% |
| 27 Nov 2024 | 321.85 | 319.00 | 323.50 | 317.85 | 261509 | 0.94% |
| 26 Nov 2024 | 318.85 | 316.25 | 323.90 | 316.00 | 236172 | 0.77% |
| 25 Nov 2024 | 316.40 | 318.10 | 324.00 | 315.30 | 300280 | 0.40% |
| 22 Nov 2024 | 315.15 | 312.00 | 323.70 | 308.40 | 527315 | 1.19% |
| 21 Nov 2024 | 311.45 | 310.10 | 314.00 | 307.00 | 205057 | -0.14% |
| 19 Nov 2024 | 311.90 | 315.35 | 320.85 | 310.65 | 194042 | -0.95% |
| 18 Nov 2024 | 314.90 | 315.65 | 319.20 | 308.80 | 230200 | -0.24% |
| 14 Nov 2024 | 315.65 | 310.00 | 319.05 | 310.00 | 279350 | 2.42% |
| 13 Nov 2024 | 308.20 | 315.60 | 320.05 | 306.10 | 447317 | -2.58% |
| 12 Nov 2024 | 316.35 | 328.00 | 332.50 | 313.25 | 600225 | -3.86% |
| 11 Nov 2024 | 329.05 | 324.10 | 331.50 | 320.30 | 314555 | 0.61% |
| 08 Nov 2024 | 327.05 | 332.00 | 338.70 | 325.00 | 414210 | -0.97% |
| 07 Nov 2024 | 330.25 | 332.00 | 334.95 | 329.05 | 368368 | -0.39% |
| 06 Nov 2024 | 331.55 | 332.00 | 345.00 | 330.00 | 924989 | 0.08% |
| 05 Nov 2024 | 331.30 | 320.95 | 332.60 | 319.00 | 636427 | 3.05% |
| 04 Nov 2024 | 321.50 | 327.00 | 327.90 | 319.85 | 469259 | -1.70% |
| 01 Nov 2024 | 327.05 | 328.90 | 329.00 | 324.50 | 198924 | 0.75% |
| 31 Oct 2024 | 324.60 | 328.00 | 329.00 | 323.40 | 572765 | -1.29% |
| 30 Oct 2024 | 328.85 | 336.00 | 337.40 | 317.00 | 3487032 | -0.33% |
| 29 Oct 2024 | 329.95 | 324.00 | 332.90 | 317.00 | 1748663 | 3.24% |
| 28 Oct 2024 | 319.60 | 301.00 | 326.90 | 301.00 | 1112683 | 6.62% |
| 25 Oct 2024 | 299.75 | 311.90 | 315.00 | 295.90 | 783810 | -3.76% |
| 24 Oct 2024 | 311.45 | 313.30 | 317.45 | 308.50 | 291337 | -1.17% |
| 23 Oct 2024 | 315.15 | 302.00 | 317.90 | 302.00 | 367623 | 4.11% |
| 22 Oct 2024 | 302.70 | 317.00 | 319.00 | 299.95 | 681424 | -5.12% |
| 21 Oct 2024 | 319.05 | 331.00 | 333.60 | 316.10 | 454518 | -3.68% |
| 18 Oct 2024 | 331.25 | 332.90 | 335.70 | 323.55 | 310027 | -1.03% |
| 17 Oct 2024 | 334.70 | 337.35 | 338.25 | 330.60 | 320049 | -1.03% |
| 16 Oct 2024 | 338.20 | 331.90 | 340.05 | 330.10 | 222169 | 1.05% |
| 15 Oct 2024 | 334.70 | 342.05 | 343.80 | 333.50 | 363871 | -2.77% |
| 14 Oct 2024 | 344.25 | 328.90 | 347.95 | 322.05 | 1154897 | 5.03% |
| 11 Oct 2024 | 327.75 | 325.80 | 332.05 | 325.00 | 216085 | -0.52% |
| 10 Oct 2024 | 329.45 | 327.80 | 331.00 | 325.55 | 252816 | 0.75% |
| 09 Oct 2024 | 327.00 | 328.00 | 331.45 | 324.25 | 265471 | -0.08% |
| 08 Oct 2024 | 327.25 | 309.90 | 329.00 | 304.60 | 970741 | 6.15% |
| 07 Oct 2024 | 308.30 | 324.10 | 327.40 | 305.10 | 1115149 | -3.75% |
| 04 Oct 2024 | 320.30 | 329.35 | 331.45 | 318.50 | 625319 | -2.79% |
| 03 Oct 2024 | 329.50 | 335.00 | 341.00 | 328.05 | 618849 | -3.68% |
| 01 Oct 2024 | 342.10 | 339.00 | 345.05 | 334.05 | 630052 | 0.91% |
| 30 Sep 2024 | 339.00 | 345.00 | 349.45 | 337.30 | 481316 | -0.53% |
| 27 Sep 2024 | 340.80 | 345.40 | 349.55 | 339.50 | 417855 | -1.23% |
| 26 Sep 2024 | 345.05 | 348.40 | 351.95 | 343.85 | 550303 | -0.96% |
| 25 Sep 2024 | 348.40 | 357.10 | 358.30 | 345.60 | 594481 | -2.33% |
| 24 Sep 2024 | 356.70 | 350.00 | 364.00 | 348.00 | 1115690 | 1.97% |
| 23 Sep 2024 | 349.80 | 350.00 | 356.80 | 346.00 | 781850 | 1.23% |
| 20 Sep 2024 | 345.55 | 339.15 | 349.30 | 337.45 | 571925 | 1.98% |
| 19 Sep 2024 | 338.85 | 353.00 | 357.25 | 332.75 | 1249217 | -1.98% |
| 18 Sep 2024 | 345.70 | 345.90 | 349.90 | 342.20 | 701549 | -0.10% |
| 17 Sep 2024 | 346.05 | 359.00 | 361.30 | 343.65 | 1080883 | -3.86% |
| 16 Sep 2024 | 359.95 | 356.00 | 372.40 | 355.55 | 2728702 | 1.64% |
| 13 Sep 2024 | 354.15 | 355.95 | 362.45 | 353.00 | 602906 | -0.06% |
| 12 Sep 2024 | 354.35 | 353.30 | 365.00 | 352.10 | 1482023 | 1.07% |
| 11 Sep 2024 | 350.60 | 352.30 | 363.00 | 349.30 | 1433736 | -0.33% |
| 10 Sep 2024 | 351.75 | 345.20 | 356.50 | 345.10 | 965531 | 1.24% |
| 09 Sep 2024 | 347.45 | 342.00 | 349.95 | 336.05 | 1259369 | 1.50% |
| 06 Sep 2024 | 342.30 | 360.00 | 360.00 | 340.10 | 1033335 | -4.24% |
| 05 Sep 2024 | 357.45 | 352.95 | 359.90 | 350.00 | 1110685 | 2.26% |
| 04 Sep 2024 | 349.55 | 345.00 | 352.00 | 340.70 | 1100235 | -0.11% |
| 03 Sep 2024 | 349.95 | 352.00 | 358.70 | 348.80 | 780325 | -0.46% |
| 02 Sep 2024 | 351.55 | 371.00 | 371.85 | 351.00 | 1914886 | -2.18% |
| 30 Aug 2024 | 359.40 | 345.25 | 364.30 | 344.25 | 2746815 | 4.40% |
| 29 Aug 2024 | 344.25 | 343.40 | 347.20 | 339.05 | 1292909 | 0.76% |
| 28 Aug 2024 | 341.65 | 351.00 | 356.40 | 339.05 | 2789551 | -1.74% |
| 27 Aug 2024 | 347.70 | 326.90 | 352.90 | 324.55 | 3840047 | 6.30% |
| 26 Aug 2024 | 327.10 | 331.40 | 333.70 | 322.50 | 776209 | -1.00% |
| 23 Aug 2024 | 330.40 | 335.00 | 338.00 | 326.80 | 1203828 | -0.75% |
| 22 Aug 2024 | 332.90 | 310.00 | 334.50 | 308.70 | 4083038 | 7.32% |
| 21 Aug 2024 | 310.20 | 310.00 | 313.80 | 308.15 | 516462 | 0.34% |
| 20 Aug 2024 | 309.15 | 303.50 | 318.40 | 302.25 | 1997835 | 2.98% |
| 19 Aug 2024 | 300.20 | 304.00 | 304.00 | 298.50 | 746334 | -0.30% |
| 16 Aug 2024 | 301.10 | 308.00 | 308.25 | 299.00 | 944799 | 0.03% |
| 14 Aug 2024 | 301.00 | 315.00 | 315.00 | 299.60 | 2029030 | -0.53% |
| 13 Aug 2024 | 302.60 | 314.65 | 318.55 | 300.05 | 922281 | -2.65% |
| 12 Aug 2024 | 310.85 | 293.00 | 317.00 | 293.00 | 1951207 | 6.36% |
| 09 Aug 2024 | 292.25 | 295.90 | 297.00 | 288.75 | 347147 | 1.11% |
| 08 Aug 2024 | 289.05 | 300.10 | 302.20 | 287.75 | 709403 | -3.95% |
| 07 Aug 2024 | 300.95 | 295.00 | 302.40 | 290.25 | 452181 | 4.39% |
| 06 Aug 2024 | 288.30 | 290.00 | 302.40 | 285.85 | 707224 | 0.86% |
| 05 Aug 2024 | 285.85 | 289.00 | 300.00 | 284.25 | 939659 | -5.05% |
| 02 Aug 2024 | 301.05 | 296.95 | 305.50 | 295.00 | 484277 | 0.37% |
| 01 Aug 2024 | 299.95 | 307.65 | 309.65 | 298.55 | 791457 | -2.68% |
| 31 Jul 2024 | 308.20 | 308.00 | 312.85 | 306.60 | 588676 | 0.15% |
| 30 Jul 2024 | 307.75 | 313.25 | 317.00 | 306.10 | 1021400 | -1.72% |
| 29 Jul 2024 | 313.15 | 315.95 | 323.70 | 311.05 | 902332 | -0.46% |
| 26 Jul 2024 | 314.60 | 315.00 | 319.85 | 312.00 | 612876 | 1.21% |
| 25 Jul 2024 | 310.85 | 307.00 | 314.65 | 303.90 | 764199 | 0.32% |
| 24 Jul 2024 | 309.85 | 300.00 | 314.90 | 297.50 | 2551603 | 4.41% |
| 23 Jul 2024 | 296.75 | 291.00 | 306.90 | 282.05 | 3981710 | 1.35% |
| 22 Jul 2024 | 292.80 | 302.95 | 307.50 | 289.90 | 1856715 | -3.59% |
| 19 Jul 2024 | 303.70 | 310.20 | 314.55 | 299.10 | 1447369 | -2.10% |
| 18 Jul 2024 | 310.20 | 318.90 | 321.00 | 308.80 | 943866 | -2.76% |
| 16 Jul 2024 | 319.00 | 322.65 | 326.85 | 318.00 | 751041 | -0.95% |
| 15 Jul 2024 | 322.05 | 330.15 | 332.70 | 320.80 | 920342 | -2.20% |
| 12 Jul 2024 | 329.30 | 337.00 | 339.80 | 327.55 | 1742750 | -1.79% |
| 11 Jul 2024 | 335.30 | 332.50 | 339.70 | 326.10 | 1768224 | 1.33% |
| 10 Jul 2024 | 330.90 | 337.00 | 338.00 | 316.50 | 2894014 | -1.15% |
| 09 Jul 2024 | 334.75 | 340.00 | 345.50 | 332.05 | 1815140 | -1.62% |
| 08 Jul 2024 | 340.25 | 347.00 | 347.35 | 337.55 | 2306336 | -1.10% |
| 05 Jul 2024 | 344.05 | 333.75 | 346.90 | 333.00 | 4231227 | 2.96% |
| 04 Jul 2024 | 334.15 | 339.00 | 344.90 | 331.20 | 5414930 | -0.22% |
| 03 Jul 2024 | 334.90 | 323.00 | 339.30 | 323.00 | 14342875 | 5.35% |
