14 Aug, EOD - Indian

Nifty Midcap 100 56504.25 (-0.31)

Nifty IT 34833.2 (0.40)

Nifty 50 24631.3 (0.05)

Nifty Pharma 22151.85 (0.10)

Nifty Next 50 66511.6 (-0.17)

SENSEX 80597.66 (0.07)

Nifty Bank 55341.85 (0.29)

Nifty Smallcap 100 17547.45 (-0.38)

14 Aug, EOD - Global

NIKKEI 225 42649.26 (-1.45)

HANG SENG 25519.32 (-0.37)

S&P 6471.39 (-0.25)

Login/Signup
Careers
LOGIN HERE
Cancel

companylogoAllied Blenders & Distillers Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 544203 | NSE Symbol : ABDL | ISIN : INE552Z01027 | Industry : Breweries & Distilleries |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
13 Aug 2025 494.00 497.20 486.50 493.60 41,165
12 Aug 2025 490.00 497.85 490.00 494.05 21,502
11 Aug 2025 495.50 501.05 486.35 490.60 9,631
08 Aug 2025 502.30 506.30 494.00 496.30 22,238
07 Aug 2025 498.70 510.55 485.20 504.65 17,665
06 Aug 2025 510.95 510.95 493.20 496.40 27,378
05 Aug 2025 534.00 540.00 507.10 508.75 79,185
04 Aug 2025 511.10 530.00 507.90 529.60 87,592
01 Aug 2025 521.95 531.55 510.00 510.80 1,60,147
31 Jul 2025 491.45 522.80 481.80 515.20 74,635
30 Jul 2025 499.00 511.55 490.55 493.70 1,20,685
29 Jul 2025 476.90 491.45 472.30 487.25 14,760
28 Jul 2025 459.75 482.60 458.95 477.35 20,906
25 Jul 2025 470.05 473.40 458.10 459.65 20,172
24 Jul 2025 474.00 478.60 468.00 470.05 32,290
1 2 3  Next 

Capital Market Publishers India Pvt. Ltd

401, Swastik Chambers, Sion Trombay Road, Chembur, Mumbai - 400 071, India.
+91-22-25229720
+91-8657545825
>info@capitalmarket.com

For any Capital Market Website related queries mail to :
webdesk@capitalmarket.com

For Capital Market Magazine subscription queries :
subscription@capitalmarket.com

For Capital Market Online Product related queries :
financeshop@capitalmarket.com

To advertise on Capital Market Websites mail to :
advt@capitalmarket.com

To email Press Releases :
pressrelease@capitalmarket.com

Kindly note www.capitalmarket.com does not send any mobile SMS, whatsapp or twitter messages giving any kind of stock recommendations.

Formed in 1986, Capital Market Publishers India Pvt Ltd pioneered corporate databases and stock market magazine in India. Today Capitaline corporate database cover more than 35,000 listed and unlisted Indian companies. Latest technologies and standards are constantly being adopted to keep the database user-friendly, comprehensive and up-to-date.

Over the years the scope of the databases has enlarged to cover economy, sectors, mutual funds, commodities and news. Many innovative online and offline applications of these databases have been developed to meet various common as well as customized requirements.

While all the leading institutional investors use Capitaline databases, Capital Market magazine gives access to the databases to individual investors through Corporate Scoreboard. Besides stock market and company-related articles, the magazine’s independent and insightful coverage includes mutual funds, taxation, commodities and personal finance.

Copyright @ Capital Market Publishers India Pvt.Ltd

Designed, Developed and maintained by CMOTS Infotech (ISO 9001:2015 Certified)

Site best viewed in Internet Explorer Edge ,   Google Chrome 115.0.5790.111 + ,   Mozilla Firefox 115.0.3 + ,   Opera 30.0+, Safari 16.4.1 +