Send me a link:

*Text messaging rates may apply.

 Dow Down0.11% Nasdaq Down0.09%

More On ABIRLANUV.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Aditya Birla Nuvo Limited (ABIRLANUV.NS)

-NSE
1,424.30 Up 12.75(0.90%) 5:59AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 23, 20141,419.001,427.251,401.201,411.0097,7001,404.00
Jul 22, 20141,414.801,421.001,403.001,414.30200,6001,407.28
Jul 21, 20141,434.001,449.501,396.151,402.15174,5001,395.19
Jul 18, 20141,400.001,436.501,391.351,428.00161,6001,420.92
Jul 17, 20141,409.751,417.401,397.601,406.95113,6001,399.97
Jul 16, 20141,400.001,410.901,387.001,406.10127,5001,399.12
Jul 15, 20141,351.001,399.001,351.001,392.95209,0001,386.04
Jul 14, 20141,320.551,366.801,320.551,358.85191,0001,352.11
Jul 11, 20141,356.401,385.551,310.051,318.80115,5001,312.26
Jul 10, 20141,330.001,400.951,323.201,370.15265,0001,363.35
Jul 9, 20141,382.001,396.001,320.001,330.85226,6001,324.25
Jul 8, 20141,438.351,455.001,350.001,373.65381,6001,366.84
Jul 7, 20141,396.001,437.001,392.551,430.95238,8001,423.85
Jul 4, 20141,396.001,405.601,370.051,398.15101,9001,391.21
Jul 3, 20141,412.351,416.901,381.001,390.3582,0001,383.45
Jul 2, 20141,400.251,428.001,400.251,405.30139,3001,398.33
Jul 1, 20141,368.001,414.001,368.001,398.65186,6001,391.71
Jun 30, 20141,366.001,399.001,358.201,380.30182,9001,373.45
Jun 27, 20141,364.901,382.001,358.001,366.8562,9001,360.07
Jun 26, 20141,367.001,375.601,336.001,353.90255,8001,347.18
Jun 25, 20141,372.001,390.501,353.301,366.80183,3001,360.02
Jun 24, 20141,365.601,400.051,365.101,371.00170,7001,364.20
Jun 23, 20141,366.801,375.901,340.001,365.2589,2001,358.48
Jun 20, 20141,389.951,397.001,355.001,361.90126,9001,355.14
Jun 19, 20141,355.501,396.001,355.501,377.85139,0001,371.01
Jun 18, 20141,390.151,404.951,360.151,365.90146,2001,359.12
Jun 17, 20141,390.001,414.001,367.001,398.80194,0001,391.86
Jun 16, 20141,388.001,406.601,370.001,392.80146,2001,385.89
Jun 13, 20141,429.851,450.001,351.851,389.90164,0001,383.00
Jun 12, 20141,415.551,449.001,404.551,436.00110,9001,428.88
Jun 11, 20141,445.001,466.901,400.201,422.45127,7001,415.39
Jun 10, 20141,470.001,479.701,430.001,444.45174,2001,437.28
Jun 9, 20141,454.901,515.901,427.001,465.20433,5001,457.93
Jun 6, 20141,390.051,446.951,390.051,427.55343,6001,420.47
Jun 5, 20141,374.001,407.001,355.501,395.50146,5001,388.58
Jun 4, 20141,366.851,403.001,353.101,380.05245,0001,373.20
Jun 3, 20141,352.001,368.001,318.051,353.20176,2001,346.49
Jun 2, 20141,293.551,375.001,293.551,361.05192,5001,354.30
May 30, 20141,302.101,330.001,295.001,303.10150,1001,296.64
May 29, 20141,336.401,347.001,295.001,310.1599,4001,303.65
May 28, 20141,325.001,335.001,299.001,325.9578,0001,319.37
May 27, 20141,335.951,341.901,291.551,313.8077,9001,307.28
May 26, 20141,403.951,414.901,310.001,332.70213,0001,326.09
May 23, 20141,334.701,400.001,334.001,389.70217,7001,382.81
May 22, 20141,249.501,330.001,242.001,315.10389,1001,308.58
May 21, 20141,248.951,259.951,210.051,242.15165,1001,235.99
May 20, 20141,239.901,285.601,225.001,243.15306,7001,236.98
May 19, 20141,184.001,245.001,180.001,233.00324,9001,226.88
May 16, 20141,155.001,188.801,150.001,174.45730,5001,168.62
May 15, 20141,159.651,174.001,136.001,150.50178,4001,144.79
May 14, 20141,116.651,164.951,108.051,151.20251,6001,145.49
May 13, 20141,101.001,124.001,098.001,111.75395,0001,106.23
May 12, 20141,100.001,120.851,093.701,111.05219,2001,105.54
May 9, 20141,089.351,113.151,075.501,109.20128,5001,103.70
May 8, 20141,116.901,124.001,077.201,089.35131,2001,083.95
May 7, 20141,124.351,131.751,106.201,117.4588,1001,111.91
May 6, 20141,118.001,127.101,118.001,123.10111,4001,117.53
May 5, 20141,121.701,130.001,112.901,120.3098,0001,114.74
May 2, 20141,108.501,126.951,106.001,120.45171,3001,114.89
May 1, 20141,107.051,107.051,107.051,107.0501,101.56
Apr 30, 20141,121.501,134.901,099.751,107.05258,4001,101.56
Apr 29, 20141,116.301,145.001,116.301,129.85113,4001,124.24
Apr 28, 20141,125.751,137.901,121.851,125.6569,8001,120.07
Apr 25, 20141,106.001,144.701,106.001,132.75221,1001,127.13
Apr 24, 20141,114.151,114.151,114.151,114.1501,108.62
Apr 23, 20141,139.701,139.701,104.101,114.15253,0001,108.62
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.