All stocks
NSE: ABCAPITAL·ISIN INE674K01013·Data to 2026-10-26
Aditya Birla Capital Ltd.. historical data
₹353.05+0.00%close 2026-10-26
Price since 2017 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹430.70
52w low
₹287.70
Turnover
₹70.9 Cr
Volume
20,57,562
1y return
+13.6%
3y CAGR
+27.5%
5y CAGR
+28.6%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2018-08-16 | agm | Annual General Meeting |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 343.35 | 353.05 | 334.45 | 353.05 | 20,57,562 |
| 2026-10-23 | 355.00 | 356.90 | 342.35 | 347.25 | 20,85,293 |
| 2026-10-22 | 366.00 | 366.00 | 355.40 | 357.20 | 31,03,074 |
| 2026-10-21 | 373.20 | 374.10 | 363.95 | 367.00 | 30,67,540 |
| 2026-10-19 | 379.00 | 381.00 | 373.05 | 373.05 | 13,54,690 |
| 2026-10-16 | 382.50 | 383.20 | 375.30 | 379.40 | 23,39,773 |
| 2026-10-15 | 379.80 | 384.85 | 376.00 | 382.25 | 14,91,346 |
| 2026-10-14 | 385.60 | 386.50 | 376.85 | 378.90 | 13,73,249 |
| 2026-10-13 | 380.00 | 384.90 | 377.05 | 384.65 | 41,76,233 |
| 2026-10-12 | 382.90 | 387.15 | 377.00 | 380.25 | 35,67,322 |
| 2026-10-09 | 371.00 | 385.50 | 370.50 | 380.70 | 65,19,404 |
| 2026-10-08 | 373.20 | 374.75 | 367.80 | 368.65 | 46,08,495 |
| 2026-10-07 | 377.50 | 380.20 | 370.05 | 372.10 | 43,94,040 |
| 2026-10-06 | 377.80 | 378.90 | 372.30 | 378.90 | 48,73,650 |
| 2026-10-05 | 375.95 | 381.30 | 373.85 | 377.40 | 16,09,846 |
| 2026-10-01 | 378.60 | 380.10 | 370.20 | 375.05 | 50,01,023 |
| 2026-09-30 | 380.15 | 385.55 | 379.95 | 380.60 | 35,67,531 |
| 2026-09-29 | 381.00 | 383.00 | 376.05 | 378.00 | 45,03,197 |
| 2026-09-28 | 388.05 | 388.85 | 380.80 | 382.70 | 18,40,670 |
| 2026-09-25 | 390.90 | 392.20 | 384.80 | 390.00 | 27,52,305 |
| 2026-09-24 | 394.60 | 401.70 | 388.50 | 390.10 | 40,53,381 |
| 2026-09-23 | 398.85 | 402.75 | 397.60 | 402.45 | 19,60,710 |
| 2026-09-22 | 401.00 | 405.00 | 394.65 | 397.00 | 23,77,189 |
| 2026-09-21 | 405.10 | 405.45 | 400.95 | 403.40 | 15,91,907 |
| 2026-09-18 | 390.50 | 410.05 | 390.50 | 410.05 | 48,88,619 |
| 2026-09-17 | 382.00 | 391.55 | 381.45 | 390.00 | 27,83,223 |
| 2026-09-16 | 378.80 | 384.05 | 378.00 | 381.30 | 12,87,557 |
| 2026-09-15 | 395.15 | 396.80 | 378.80 | 378.80 | 25,29,778 |
| 2026-09-11 | 395.00 | 396.20 | 391.00 | 395.00 | 16,30,117 |
| 2026-09-10 | 398.00 | 402.05 | 395.85 | 400.00 | 13,95,209 |
Get the full ABCAPITAL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/ABCAPITAL?from=2017-09-01"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("ABCAPITAL", "nse", "2017-09-01", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does ABCAPITAL historical data go?
- TejHQ has daily NSE data for ABCAPITAL from 2017-09-01 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has ABCAPITAL had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2018-08-16). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download ABCAPITAL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/ABCAPITAL?from=2017-09-01 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).